Companies/Securities in Focus
     
 
IFEC : INTER FAR EAST ENGINEERING PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume, Value include Off-hour Trading
Price only Auto-Matching

Date Open High Low Close Change %Change Volume
(Shares)		 Value
('000 Baht)
30/07/2010 1.36 1.36 1.34 1.35 +0.02 +1.50 639,100 859.21
29/07/2010 1.33 1.34 1.33 1.33 0.00 0.00 488,100 651.85
28/07/2010 1.36 1.36 1.33 1.33 -0.02 -1.48 1,845,200 2,477.16
27/07/2010 1.31 1.38 1.31 1.35 +0.04 +3.05 1,828,700 2,466.20
23/07/2010 1.34 1.34 1.31 1.31 -0.04 -2.96 757,800 1,003.25
22/07/2010 1.36 1.36 1.33 1.35 -0.01 -0.74 2,974,800 4,000.21
21/07/2010 1.31 1.37 1.30 1.36 +0.05 +3.82 21,010,700 28,066.68
20/07/2010 1.24 1.32 1.24 1.31 +0.08 +6.50 20,777,500 26,860.27
19/07/2010 1.23 1.24 1.22 1.23 0.00 0.00 465,200 572.83
16/07/2010 1.23 1.24 1.22 1.23 0.00 0.00 2,010,900 2,471.34
15/07/2010 1.26 1.26 1.23 1.23 -0.01 -0.81 602,100 746.99
14/07/2010 1.24 1.26 1.24 1.24 0.00 0.00 4,860,600 6,069.04
13/07/2010 1.25 1.25 1.23 1.24 -0.01 -0.80 2,180,300 2,709.02
12/07/2010 1.23 1.26 1.23 1.25 +0.03 +2.46 5,365,700 6,685.20
09/07/2010 1.22 1.24 1.22 1.22 0.00 0.00 1,416,000 1,741.38
08/07/2010 1.21 1.23 1.21 1.22 +0.01 +0.83 1,113,900 1,360.12
07/07/2010 1.21 1.21 1.20 1.21 0.00 0.00 690,700 835.55
06/07/2010 1.21 1.21 1.20 1.21 0.00 0.00 490,500 593.46
05/07/2010 1.21 1.22 1.21 1.21 0.00 0.00 311,600 379.84
02/07/2010 1.22 1.22 1.21 1.21 0.00 0.00 284,500 345.38
30/06/2010 1.21 1.23 1.21 1.21 0.00 0.00 461,500 560.42
29/06/2010 1.22 1.22 1.21 1.21 -0.01 -0.82 466,300 568.57
28/06/2010 1.24 1.24 1.22 1.22 0.00 0.00 1,402,100 1,730.10
25/06/2010 1.23 1.25 1.22 1.22 0.00 0.00 1,800,700 2,216.25
24/06/2010 1.22 1.24 1.22 1.22 0.00 0.00 1,772,400 2,170.38
23/06/2010 1.22 1.23 1.21 1.22 0.00 0.00 875,000 1,067.75
22/06/2010 1.21 1.23 1.20 1.22 +0.02 +1.67 2,553,200 3,115.10
21/06/2010 1.22 1.22 1.20 1.20 -0.02 -1.64 727,400 877.36
18/06/2010 1.22 1.22 1.20 1.22 +0.01 +0.83 897,200 1,089.54
17/06/2010 1.23 1.24 1.21 1.21 -0.01 -0.82 3,785,000 4,601.21
16/06/2010 1.24 1.26 1.21 1.22 +0.01 +0.83 14,549,900 17,975.97
15/06/2010 1.18 1.22 1.18 1.21 +0.03 +2.54 3,603,900 4,330.97
14/06/2010 1.18 1.20 1.18 1.18 -0.01 -0.84 1,056,900 1,254.03
11/06/2010 1.19 1.19 1.18 1.19 0.00 0.00 227,600 269.79
10/06/2010 1.19 1.19 1.18 1.19 0.00 0.00 388,300 461.58
09/06/2010 1.18 1.22 1.18 1.19 +0.01 +0.85 3,086,800 3,714.81
08/06/2010 1.18 1.20 1.18 1.18 -0.01 -0.84 992,000 1,179.81
07/06/2010 1.18 1.19 1.18 1.19 +0.01 +0.85 382,800 451.72
04/06/2010 1.20 1.21 1.18 1.18 -0.02 -1.67 1,813,000 2,165.47
03/06/2010 1.20 1.22 1.18 1.20 +0.01 +0.84 5,590,200 6,711.46
02/06/2010 1.19 1.20 1.17 1.19 +0.01 +0.85 2,782,900 3,308.99
01/06/2010 1.14 1.25 1.14 1.18 +0.05 +4.42 11,637,600 14,030.70

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
  
       
       
 
 
 
 
 
 
 
 
RSS| Contact Us| Links| Site Map   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use