Companies/Securities in Focus
ICHI : ICHITAN GROUP PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 09/04/2021 | 14.00 | 14.20 | 13.70 | 14.00 | 0.00 | 0.00 | 9,261,584 | 129,279.65 |
| 08/04/2021 | 13.70 | 14.00 | 13.60 | 14.00 | +0.20 | +1.45 | 13,989,551 | 194,126.99 |
| 07/04/2021 | 14.10 | 14.30 | 13.50 | 13.80 | -0.50 | -3.50 | 26,395,422 | 368,319.44 |
| 05/04/2021 | 14.30 | 14.70 | 14.20 | 14.30 | +0.10 | +0.70 | 30,550,589 | 440,932.85 |
| 02/04/2021 | 14.20 | 14.30 | 14.10 | 14.20 | +0.10 | +0.71 | 9,506,512 | 135,008.94 |
| 01/04/2021 | 14.20 | 14.30 | 14.10 | 14.10 | 0.00 | 0.00 | 6,425,300 | 90,998.87 |
| 31/03/2021 | 14.30 | 14.40 | 14.10 | 14.10 | -0.10 | -0.70 | 10,546,609 | 149,875.45 |
| 30/03/2021 | 14.50 | 14.50 | 14.20 | 14.20 | -0.10 | -0.70 | 20,208,657 | 289,541.29 |
| 29/03/2021 | 14.40 | 14.50 | 14.20 | 14.30 | 0.00 | 0.00 | 12,914,882 | 185,217.78 |
| 26/03/2021 | 14.20 | 14.40 | 14.00 | 14.30 | 0.00 | 0.00 | 16,594,358 | 236,194.36 |
| 25/03/2021 | 14.60 | 15.00 | 14.10 | 14.30 | -0.30 | -2.05 | 39,924,773 | 581,507.48 |
| 24/03/2021 | 14.50 | 14.60 | 14.40 | 14.60 | 0.00 | 0.00 | 11,674,806 | 169,509.75 |
| 23/03/2021 | 14.60 | 14.80 | 14.50 | 14.60 | +0.20 | +1.39 | 26,974,433 | 394,957.36 |
| 22/03/2021 | 14.60 | 14.80 | 14.30 | 14.40 | -0.10 | -0.69 | 22,452,747 | 325,631.99 |
| 19/03/2021 | 14.50 | 14.80 | 14.00 | 14.50 | -0.20 | -1.36 | 50,037,740 | 721,953.27 |
| 18/03/2021 | 13.80 | 14.70 | 13.70 | 14.70 | +1.00 | +7.30 | 93,805,763 | 1,345,047.24 |
| 17/03/2021 | 14.00 | 14.10 | 13.60 | 13.70 | -0.20 | -1.44 | 34,417,065 | 476,847.97 |
| 16/03/2021 | 13.30 | 14.00 | 13.20 | 13.90 | +0.60 | +4.51 | 31,326,913 | 427,094.90 |
| 15/03/2021 | 13.50 | 13.60 | 13.30 | 13.30 | -0.20 | -1.48 | 9,827,207 | 131,914.08 |
| 12/03/2021 | 13.50 | 13.70 | 13.40 | 13.50 | 0.00 | 0.00 | 12,774,551 | 173,262.82 |
| 11/03/2021 | 13.90 | 13.90 | 13.50 | 13.50 | -0.40 | -2.88 | 17,034,520 | 232,090.82 |
| 10/03/2021 | 13.60 | 13.90 | 13.40 | 13.90 | +0.20 | +1.46 | 25,982,897 | 354,937.06 |
| 09/03/2021 | 13.70 | 14.10 | 13.60 | 13.70 | +0.10 | +0.74 | 38,421,265 | 533,451.81 |
| 08/03/2021 | 13.90 | 13.90 | 13.40 | 13.60 | -0.10 | -0.73 | 16,800,218 | 228,698.95 |
| 05/03/2021 | 14.10 | 14.20 | 13.60 | 13.70 | -0.40 | -2.84 | 37,839,310 | 524,170.34 |
| 04/03/2021 | 13.80 | 14.20 | 13.60 | 14.10 | +0.40 | +2.92 | 44,954,024 | 627,221.48 |
| 03/03/2021 | 13.90 | 14.20 | 13.40 | 13.70 | -0.20 | -1.44 | 58,673,212 | 807,917.87 |
| 02/03/2021 | 13.40 | 14.00 | 13.20 | 13.90 | +0.70 | +5.30 | 78,538,218 | 1,072,678.33 |
| 01/03/2021 | 13.20 | 13.70 | 12.70 | 13.20 | +0.90 | +7.32 | 138,179,145 | 1,825,015.55 |
The Information is provided for informative and educational purposes only.
