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) |
|---|---|---|---|---|---|---|---|---|
| 27/09/2021 | 11.20 | 11.30 | 11.00 | 11.00 | -0.10 | -0.90 | 3,586,070 | 39,742.46 |
| 23/09/2021 | 11.20 | 11.30 | 11.10 | 11.10 | -0.10 | -0.89 | 1,996,628 | 22,323.54 |
| 22/09/2021 | 11.20 | 11.30 | 11.10 | 11.20 | 0.00 | 0.00 | 4,374,562 | 48,879.07 |
| 21/09/2021 | 11.00 | 11.20 | 10.90 | 11.20 | +0.20 | +1.82 | 3,852,331 | 42,767.38 |
| 20/09/2021 | 11.20 | 11.30 | 11.00 | 11.00 | -0.20 | -1.79 | 4,577,657 | 50,898.36 |
| 17/09/2021 | 11.30 | 11.30 | 11.10 | 11.20 | -0.10 | -0.88 | 8,108,615 | 90,874.01 |
| 16/09/2021 | 11.40 | 11.50 | 11.20 | 11.30 | 0.00 | 0.00 | 4,654,342 | 52,925.27 |
| 15/09/2021 | 11.40 | 11.50 | 11.20 | 11.30 | -0.10 | -0.88 | 4,101,967 | 46,378.49 |
| 14/09/2021 | 11.30 | 11.50 | 11.20 | 11.40 | +0.10 | +0.88 | 6,660,812 | 75,758.98 |
| 13/09/2021 | 11.30 | 11.40 | 11.20 | 11.30 | -0.10 | -0.88 | 4,393,299 | 49,505.32 |
| 10/09/2021 | 11.30 | 11.40 | 11.10 | 11.40 | +0.20 | +1.79 | 9,738,741 | 109,865.54 |
| 09/09/2021 | 11.30 | 11.40 | 11.20 | 11.20 | -0.10 | -0.88 | 3,021,595 | 34,075.59 |
| 08/09/2021 | 11.20 | 11.40 | 11.20 | 11.30 | +0.10 | +0.89 | 3,931,220 | 44,418.61 |
| 07/09/2021 | 11.60 | 11.70 | 11.20 | 11.20 | -0.40 | -3.45 | 12,165,829 | 138,437.11 |
| 06/09/2021 | 11.80 | 11.90 | 11.50 | 11.60 | -0.20 | -1.69 | 9,221,425 | 107,569.66 |
| 03/09/2021 | 12.10 | 12.10 | 11.70 | 11.80 | -0.20 | -1.67 | 4,648,812 | 55,093.53 |
| 02/09/2021 | 11.90 | 12.20 | 11.80 | 12.00 | +0.10 | +0.84 | 10,352,160 | 124,504.81 |
| 01/09/2021 | 12.10 | 12.10 | 11.80 | 11.90 | -0.20 | -1.65 | 5,047,127 | 60,399.89 |
| 31/08/2021 | 12.00 | 12.10 | 11.90 | 12.10 | +0.10 | +0.83 | 7,414,426 | 89,156.24 |
| 30/08/2021 | 12.30 | 12.30 | 12.00 | 12.00 | -0.10 | -0.83 | 12,212,989 | 148,531.70 |
| 27/08/2021 | 11.70 | 12.10 | 11.60 | 12.10 | +0.40 | +3.42 | 15,566,556 | 185,584.77 |
| 26/08/2021 | 12.00 | 12.00 | 11.70 | 11.70 | -0.30 | -2.50 | 7,912,161 | 93,338.06 |
| 25/08/2021 | 12.10 | 12.10 | 11.80 | 12.00 | +0.10 | +0.84 | 11,084,645 | 132,990.06 |
| 24/08/2021 | 11.60 | 12.00 | 11.50 | 11.90 | +0.40 | +3.48 | 20,741,321 | 244,836.59 |
| 23/08/2021 | 11.20 | 11.50 | 11.20 | 11.50 | +0.30 | +2.68 | 8,235,557 | 94,085.14 |
| 20/08/2021 | 11.20 | 11.30 | 11.10 | 11.20 | 0.00 | 0.00 | 3,162,799 | 35,821.59 |
| 19/08/2021 | 11.10 | 11.20 | 11.00 | 11.20 | 0.00 | 0.00 | 2,585,563 | 28,772.80 |
| 18/08/2021 | 11.10 | 11.40 | 11.10 | 11.20 | +0.10 | +0.90 | 6,051,587 | 67,816.36 |
| 17/08/2021 | 11.20 | 11.30 | 11.00 | 11.10 | 0.00 | 0.00 | 3,714,722 | 41,416.51 |
| 16/08/2021 | 11.40 | 11.40 | 10.90 | 11.10 | -0.40 | -3.48 | 11,161,210 | 123,659.11 |
| 13/08/2021 | 11.40 | 11.60 | 11.30 | 11.50 | +0.20 | +1.77 | 8,407,485 | 96,339.88 |
| 11/08/2021 | 11.40 | 11.50 | 11.20 | 11.30 | -0.10 | -0.88 | 3,630,502 | 41,209.31 |
| 10/08/2021 | 11.30 | 11.50 | 11.30 | 11.40 | +0.10 | +0.88 | 2,728,518 | 30,990.77 |
| 09/08/2021 | 11.40 | 11.50 | 11.20 | 11.30 | 0.00 | 0.00 | 4,003,743 | 45,447.18 |
| 06/08/2021 | 11.40 | 11.50 | 11.10 | 11.30 | -0.10 | -0.88 | 6,995,470 | 79,112.96 |
| 05/08/2021 | 11.50 | 11.80 | 11.20 | 11.40 | -0.10 | -0.87 | 9,803,741 | 112,586.99 |
| 04/08/2021 | 11.60 | 11.70 | 11.40 | 11.50 | -0.30 | -2.54 | 4,467,975 | 51,417.28 |
| 03/08/2021 | 11.20 | 11.80 | 11.20 | 11.80 | +0.70 | +6.31 | 8,401,945 | 97,184.60 |
| 02/08/2021 | 11.20 | 11.30 | 11.00 | 11.10 | -0.20 | -1.77 | 5,744,953 | 64,171.08 |
The Information is provided for informative and educational purposes only.
