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) |
|---|---|---|---|---|---|---|---|---|
| 22/01/2021 | 11.40 | 11.80 | 11.20 | 11.60 | +0.30 | +2.65 | 32,303,700 | 372,320.71 |
| 21/01/2021 | 11.50 | 11.60 | 11.30 | 11.30 | -0.20 | -1.74 | 12,101,843 | 138,386.90 |
| 20/01/2021 | 11.50 | 11.90 | 11.30 | 11.50 | +0.10 | +0.88 | 51,085,577 | 590,575.01 |
| 19/01/2021 | 11.50 | 11.70 | 11.20 | 11.40 | 0.00 | 0.00 | 41,949,268 | 484,303.34 |
| 18/01/2021 | 11.00 | 11.60 | 10.90 | 11.40 | +0.40 | +3.64 | 41,356,152 | 468,413.71 |
| 15/01/2021 | 11.50 | 11.50 | 10.70 | 11.00 | -0.50 | -4.35 | 57,434,028 | 636,340.87 |
| 14/01/2021 | 10.40 | 11.70 | 10.30 | 11.50 | +1.30 | +12.75 | 91,575,071 | 1,014,829.12 |
| 13/01/2021 | 10.60 | 10.60 | 10.20 | 10.20 | -0.20 | -1.92 | 13,322,442 | 139,014.02 |
| 12/01/2021 | 9.80 | 10.40 | 9.75 | 10.40 | +0.75 | +7.77 | 20,876,250 | 211,494.28 |
| 11/01/2021 | 9.60 | 9.90 | 9.50 | 9.65 | +0.05 | +0.52 | 8,569,061 | 83,396.97 |
| 08/01/2021 | 9.65 | 9.75 | 9.45 | 9.60 | -0.05 | -0.52 | 6,720,330 | 64,771.41 |
| 07/01/2021 | 9.55 | 9.75 | 9.50 | 9.65 | +0.20 | +2.12 | 8,343,718 | 80,171.62 |
| 06/01/2021 | 9.55 | 9.85 | 9.45 | 9.45 | 0.00 | 0.00 | 15,512,513 | 149,323.11 |
| 05/01/2021 | 9.55 | 9.60 | 9.30 | 9.45 | -0.10 | -1.05 | 4,069,279 | 38,321.87 |
| 04/01/2021 | 9.20 | 9.55 | 9.10 | 9.55 | +0.30 | +3.24 | 6,604,241 | 61,575.38 |
| 30/12/2020 | 9.55 | 9.55 | 9.15 | 9.25 | -0.25 | -2.63 | 5,436,211 | 50,558.33 |
| 29/12/2020 | 9.50 | 9.65 | 9.40 | 9.50 | +0.05 | +0.53 | 6,789,371 | 64,783.59 |
| 28/12/2020 | 9.80 | 9.80 | 9.35 | 9.45 | -0.35 | -3.57 | 9,008,979 | 86,545.48 |
| 25/12/2020 | 9.65 | 9.90 | 9.65 | 9.80 | +0.30 | +3.16 | 9,673,690 | 94,164.11 |
| 24/12/2020 | 9.20 | 9.60 | 9.10 | 9.50 | +0.35 | +3.83 | 12,546,680 | 117,697.71 |
| 23/12/2020 | 9.30 | 9.35 | 9.10 | 9.15 | -0.15 | -1.61 | 12,451,738 | 114,564.52 |
| 22/12/2020 | 9.10 | 9.40 | 9.00 | 9.30 | +0.30 | +3.33 | 14,186,178 | 131,144.29 |
| 21/12/2020 | 9.50 | 9.90 | 9.00 | 9.00 | -1.20 | -11.76 | 39,445,553 | 369,867.77 |
| 18/12/2020 | 10.50 | 10.50 | 10.20 | 10.20 | -0.20 | -1.92 | 6,459,343 | 66,573.76 |
| 17/12/2020 | 10.40 | 10.50 | 10.30 | 10.40 | +0.10 | +0.97 | 4,686,125 | 48,798.29 |
| 16/12/2020 | 10.30 | 10.40 | 10.20 | 10.30 | +0.10 | +0.98 | 5,820,382 | 59,921.34 |
| 15/12/2020 | 10.20 | 10.40 | 10.10 | 10.20 | 0.00 | 0.00 | 7,266,833 | 74,476.51 |
| 14/12/2020 | 10.60 | 10.60 | 10.00 | 10.20 | -0.40 | -3.77 | 15,230,300 | 156,429.21 |
| 09/12/2020 | 11.00 | 11.00 | 10.60 | 10.60 | -0.30 | -2.75 | 11,446,623 | 123,311.18 |
| 08/12/2020 | 11.20 | 11.20 | 10.80 | 10.90 | -0.20 | -1.80 | 9,271,264 | 102,300.73 |
| 04/12/2020 | 11.10 | 11.10 | 10.90 | 11.10 | 0.00 | 0.00 | 5,047,830 | 55,666.50 |
| 03/12/2020 | 11.20 | 11.30 | 11.00 | 11.10 | 0.00 | 0.00 | 5,683,156 | 63,284.45 |
| 02/12/2020 | 10.80 | 11.30 | 10.80 | 11.10 | +0.30 | +2.78 | 13,097,959 | 145,272.77 |
| 01/12/2020 | 11.00 | 11.10 | 10.70 | 10.80 | -0.10 | -0.92 | 6,085,514 | 66,046.39 |
The Information is provided for informative and educational purposes only.
