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) |
|---|---|---|---|---|---|---|---|---|
| 21/01/2022 | 10.20 | 10.40 | 10.10 | 10.20 | 0.00 | 0.00 | 4,269,684 | 43,758.50 |
| 20/01/2022 | 10.20 | 10.30 | 10.10 | 10.20 | 0.00 | 0.00 | 4,576,559 | 46,604.89 |
| 19/01/2022 | 10.30 | 10.30 | 10.10 | 10.20 | -0.10 | -0.97 | 6,053,719 | 61,532.19 |
| 18/01/2022 | 10.70 | 10.70 | 10.20 | 10.30 | -0.40 | -3.74 | 6,127,658 | 63,831.63 |
| 17/01/2022 | 10.90 | 10.90 | 10.70 | 10.70 | -0.10 | -0.93 | 4,000,329 | 42,997.55 |
| 14/01/2022 | 10.90 | 11.00 | 10.80 | 10.80 | 0.00 | 0.00 | 5,209,465 | 56,431.05 |
| 13/01/2022 | 11.00 | 11.00 | 10.70 | 10.80 | -0.10 | -0.92 | 5,695,357 | 61,800.06 |
| 12/01/2022 | 11.10 | 11.20 | 10.80 | 10.90 | +0.20 | +1.87 | 17,002,924 | 187,123.00 |
| 11/01/2022 | 10.70 | 10.70 | 10.50 | 10.70 | +0.10 | +0.94 | 5,082,084 | 54,041.73 |
| 10/01/2022 | 11.00 | 11.10 | 10.60 | 10.60 | -0.20 | -1.85 | 6,478,073 | 70,293.07 |
| 07/01/2022 | 10.40 | 10.90 | 10.30 | 10.80 | +0.40 | +3.85 | 14,685,335 | 156,794.57 |
| 06/01/2022 | 10.30 | 10.50 | 10.20 | 10.40 | 0.00 | 0.00 | 4,819,515 | 49,984.50 |
| 05/01/2022 | 10.20 | 10.50 | 10.20 | 10.40 | +0.30 | +2.97 | 7,591,850 | 78,898.08 |
| 04/01/2022 | 10.00 | 10.10 | 9.95 | 10.10 | +0.10 | +1.00 | 2,367,036 | 23,751.90 |
| 30/12/2021 | 9.95 | 10.10 | 9.90 | 10.00 | +0.05 | +0.50 | 5,066,164 | 50,608.40 |
| 29/12/2021 | 10.10 | 10.10 | 9.95 | 9.95 | -0.05 | -0.50 | 1,299,873 | 12,955.72 |
| 28/12/2021 | 10.00 | 10.20 | 9.95 | 10.00 | 0.00 | 0.00 | 2,885,333 | 29,033.44 |
| 27/12/2021 | 9.95 | 10.10 | 9.90 | 10.00 | +0.10 | +1.01 | 1,767,586 | 17,646.19 |
| 24/12/2021 | 10.00 | 10.10 | 9.90 | 9.90 | -0.05 | -0.50 | 6,618,407 | 65,907.45 |
| 23/12/2021 | 10.00 | 10.10 | 9.95 | 9.95 | -0.05 | -0.50 | 1,851,590 | 18,508.76 |
| 22/12/2021 | 10.00 | 10.20 | 10.00 | 10.00 | +0.05 | +0.50 | 3,276,634 | 32,860.52 |
| 21/12/2021 | 10.00 | 10.10 | 9.95 | 9.95 | +0.05 | +0.51 | 3,977,837 | 39,712.05 |
| 20/12/2021 | 10.00 | 10.10 | 9.90 | 9.90 | -0.10 | -1.00 | 7,670,080 | 76,472.94 |
| 17/12/2021 | 10.00 | 10.20 | 9.95 | 10.00 | +0.05 | +0.50 | 3,561,087 | 35,828.90 |
| 16/12/2021 | 10.00 | 10.20 | 9.90 | 9.95 | -0.05 | -0.50 | 5,927,221 | 59,233.93 |
| 15/12/2021 | 10.00 | 10.10 | 10.00 | 10.00 | 0.00 | 0.00 | 1,683,766 | 16,847.93 |
| 14/12/2021 | 10.10 | 10.10 | 10.00 | 10.00 | -0.20 | -1.96 | 1,032,819 | 10,349.61 |
| 13/12/2021 | 10.00 | 10.20 | 9.95 | 10.20 | +0.10 | +0.99 | 3,456,039 | 34,719.74 |
| 09/12/2021 | 10.20 | 10.20 | 10.00 | 10.10 | -0.10 | -0.98 | 2,198,420 | 22,235.39 |
| 08/12/2021 | 10.10 | 10.20 | 10.00 | 10.20 | +0.20 | +2.00 | 1,732,584 | 17,529.94 |
| 07/12/2021 | 9.85 | 10.10 | 9.85 | 10.00 | +0.15 | +1.52 | 5,230,182 | 52,078.89 |
| 03/12/2021 | 9.95 | 10.00 | 9.85 | 9.85 | -0.10 | -1.01 | 5,291,775 | 52,498.36 |
| 02/12/2021 | 10.20 | 10.20 | 9.90 | 9.95 | -0.35 | -3.40 | 5,110,663 | 51,180.75 |
| 01/12/2021 | 10.10 | 10.30 | 10.00 | 10.30 | +0.20 | +1.98 | 5,462,967 | 55,465.74 |
The Information is provided for informative and educational purposes only.
