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) |
|---|---|---|---|---|---|---|---|---|
| 30/10/2020 | 10.40 | 10.70 | 10.10 | 10.20 | -0.20 | -1.92 | 9,132,586 | 93,969.54 |
| 29/10/2020 | 10.50 | 10.60 | 10.30 | 10.40 | -0.30 | -2.80 | 5,654,673 | 59,117.74 |
| 28/10/2020 | 10.70 | 11.10 | 10.60 | 10.70 | 0.00 | 0.00 | 10,444,930 | 113,420.33 |
| 27/10/2020 | 10.50 | 10.90 | 10.40 | 10.70 | +0.20 | +1.90 | 10,504,558 | 112,212.04 |
| 26/10/2020 | 10.50 | 10.80 | 10.40 | 10.50 | -0.40 | -3.67 | 7,569,345 | 80,058.28 |
| 22/10/2020 | 10.50 | 11.00 | 10.40 | 10.90 | +0.40 | +3.81 | 14,094,739 | 151,592.13 |
| 21/10/2020 | 10.80 | 10.90 | 10.50 | 10.50 | -0.20 | -1.87 | 12,160,761 | 130,530.90 |
| 20/10/2020 | 10.10 | 10.70 | 10.10 | 10.70 | +0.70 | +7.00 | 16,604,495 | 172,462.45 |
| 19/10/2020 | 10.60 | 10.60 | 9.90 | 10.00 | -0.90 | -8.26 | 22,141,439 | 225,028.66 |
| 16/10/2020 | 11.20 | 11.30 | 10.40 | 10.90 | -0.10 | -0.91 | 13,594,901 | 146,124.32 |
| 15/10/2020 | 11.50 | 11.70 | 10.90 | 11.00 | -0.60 | -5.17 | 11,500,842 | 129,819.57 |
| 14/10/2020 | 11.60 | 11.60 | 11.30 | 11.60 | 0.00 | 0.00 | 7,276,145 | 83,270.26 |
| 12/10/2020 | 11.60 | 11.80 | 11.50 | 11.60 | 0.00 | 0.00 | 5,938,775 | 69,313.48 |
| 09/10/2020 | 11.90 | 12.10 | 11.50 | 11.60 | -0.20 | -1.69 | 10,587,295 | 124,252.88 |
| 08/10/2020 | 12.10 | 12.10 | 11.70 | 11.80 | -0.20 | -1.67 | 15,857,756 | 189,483.82 |
| 07/10/2020 | 11.80 | 12.30 | 11.70 | 12.00 | +0.30 | +2.56 | 24,669,705 | 296,078.18 |
| 06/10/2020 | 12.00 | 12.00 | 11.60 | 11.70 | -0.30 | -2.50 | 14,892,429 | 175,453.46 |
| 05/10/2020 | 12.30 | 12.50 | 11.90 | 12.00 | +0.10 | +0.84 | 31,707,226 | 386,930.08 |
| 02/10/2020 | 11.30 | 12.00 | 11.30 | 11.90 | +0.60 | +5.31 | 23,061,356 | 267,471.66 |
| 01/10/2020 | 11.60 | 11.70 | 11.10 | 11.30 | -0.20 | -1.74 | 11,220,607 | 127,771.24 |
| 30/09/2020 | 12.10 | 12.20 | 11.50 | 11.50 | -0.40 | -3.36 | 10,226,771 | 120,831.19 |
| 29/09/2020 | 11.60 | 12.10 | 11.50 | 11.90 | +0.40 | +3.48 | 14,933,890 | 176,085.62 |
| 28/09/2020 | 12.10 | 12.10 | 11.40 | 11.50 | -0.50 | -4.17 | 15,391,148 | 179,831.06 |
| 25/09/2020 | 12.30 | 12.40 | 11.60 | 12.00 | -0.10 | -0.83 | 17,177,263 | 204,458.46 |
| 24/09/2020 | 12.30 | 12.60 | 11.90 | 12.10 | -0.30 | -2.42 | 23,942,444 | 293,839.21 |
| 23/09/2020 | 11.60 | 12.40 | 11.40 | 12.40 | +0.90 | +7.83 | 48,065,694 | 576,122.80 |
| 22/09/2020 | 11.10 | 11.60 | 10.90 | 11.50 | +0.30 | +2.68 | 11,542,433 | 130,691.54 |
| 21/09/2020 | 11.30 | 11.50 | 11.00 | 11.20 | +0.10 | +0.90 | 5,981,683 | 67,340.13 |
| 18/09/2020 | 11.00 | 11.30 | 10.90 | 11.10 | +0.10 | +0.91 | 9,802,467 | 108,615.53 |
| 17/09/2020 | 11.20 | 11.40 | 10.90 | 11.00 | -0.20 | -1.79 | 6,764,034 | 75,208.55 |
| 16/09/2020 | 11.60 | 11.70 | 11.20 | 11.20 | -0.40 | -3.45 | 13,241,995 | 150,766.30 |
| 15/09/2020 | 11.30 | 11.70 | 11.10 | 11.60 | +0.50 | +4.50 | 19,894,581 | 227,716.36 |
| 14/09/2020 | 10.80 | 11.20 | 10.60 | 11.10 | +0.50 | +4.72 | 17,391,784 | 189,978.87 |
| 11/09/2020 | 11.20 | 11.50 | 10.30 | 10.60 | -0.60 | -5.36 | 23,394,766 | 252,791.76 |
| 10/09/2020 | 11.70 | 11.90 | 11.00 | 11.20 | -0.60 | -5.08 | 22,231,556 | 255,343.89 |
| 09/09/2020 | 11.10 | 12.10 | 11.00 | 11.80 | +0.50 | +4.42 | 57,618,622 | 669,974.24 |
| 08/09/2020 | 11.00 | 11.70 | 10.90 | 11.30 | +0.20 | +1.80 | 60,402,687 | 686,910.52 |
| 03/09/2020 | 10.10 | 11.40 | 10.00 | 11.10 | +1.00 | +9.90 | 74,736,737 | 810,669.74 |
| 02/09/2020 | 10.00 | 10.20 | 9.65 | 10.10 | +0.25 | +2.54 | 61,471,317 | 612,244.33 |
| 01/09/2020 | 8.95 | 9.95 | 8.90 | 9.85 | +0.95 | +10.67 | 113,032,213 | 1,083,304.76 |
The Information is provided for informative and educational purposes only.
