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) |
|---|---|---|---|---|---|---|---|---|
| 11/06/2021 | 12.60 | 12.60 | 12.20 | 12.40 | 0.00 | 0.00 | 4,475,517 | 55,385.60 |
| 10/06/2021 | 12.80 | 12.90 | 12.40 | 12.40 | -0.40 | -3.13 | 6,777,880 | 85,509.26 |
| 09/06/2021 | 12.80 | 13.10 | 12.70 | 12.80 | +0.10 | +0.79 | 10,055,424 | 129,479.38 |
| 08/06/2021 | 12.80 | 12.80 | 12.60 | 12.70 | -0.10 | -0.78 | 6,137,455 | 77,969.16 |
| 07/06/2021 | 12.70 | 12.80 | 12.60 | 12.80 | +0.20 | +1.59 | 5,820,354 | 73,799.24 |
| 04/06/2021 | 12.70 | 12.90 | 12.60 | 12.60 | +0.10 | +0.80 | 22,101,515 | 281,713.63 |
| 02/06/2021 | 12.20 | 12.70 | 12.00 | 12.50 | +0.40 | +3.31 | 22,779,002 | 282,703.65 |
| 01/06/2021 | 11.80 | 12.30 | 11.80 | 12.10 | +0.30 | +2.54 | 6,736,361 | 81,550.28 |
| 31/05/2021 | 12.10 | 12.10 | 11.70 | 11.80 | -0.20 | -1.67 | 6,898,800 | 81,680.68 |
| 28/05/2021 | 12.20 | 12.20 | 12.00 | 12.00 | -0.20 | -1.64 | 3,951,546 | 47,840.06 |
| 27/05/2021 | 12.20 | 12.30 | 12.10 | 12.20 | 0.00 | 0.00 | 4,248,058 | 51,820.69 |
| 25/05/2021 | 12.10 | 12.30 | 12.10 | 12.20 | +0.10 | +0.83 | 3,518,863 | 42,937.77 |
| 24/05/2021 | 12.00 | 12.20 | 12.00 | 12.10 | 0.00 | 0.00 | 2,231,940 | 26,958.30 |
| 21/05/2021 | 12.40 | 12.50 | 12.10 | 12.10 | -0.30 | -2.42 | 4,563,610 | 55,783.82 |
| 20/05/2021 | 12.30 | 12.60 | 12.20 | 12.40 | +0.20 | +1.64 | 11,147,905 | 138,320.99 |
| 19/05/2021 | 12.30 | 12.50 | 12.20 | 12.20 | +0.10 | +0.83 | 8,737,119 | 107,826.48 |
| 18/05/2021 | 12.40 | 12.70 | 12.10 | 12.10 | -0.10 | -0.82 | 17,090,108 | 211,710.93 |
| 17/05/2021 | 11.50 | 12.30 | 11.40 | 12.20 | +0.70 | +6.09 | 13,472,768 | 161,079.53 |
| 14/05/2021 | 11.60 | 11.90 | 11.40 | 11.50 | -0.10 | -0.86 | 11,133,060 | 129,427.30 |
| 13/05/2021 | 12.00 | 12.10 | 10.80 | 11.60 | -0.60 | -4.92 | 23,794,751 | 274,164.63 |
| 12/05/2021 | 12.00 | 12.40 | 11.90 | 12.20 | +0.10 | +0.83 | 8,102,768 | 98,443.30 |
| 11/05/2021 | 12.70 | 12.70 | 11.90 | 12.10 | -0.50 | -3.97 | 17,627,932 | 215,261.04 |
| 10/05/2021 | 13.00 | 13.10 | 12.60 | 12.60 | -0.40 | -3.08 | 10,286,362 | 131,219.79 |
| 07/05/2021 | 13.00 | 13.10 | 13.00 | 13.00 | -0.10 | -0.76 | 3,214,159 | 41,917.58 |
| 06/05/2021 | 12.90 | 13.10 | 12.80 | 13.10 | -0.20 | -1.50 | 7,943,438 | 103,081.98 |
| 05/05/2021 | 13.60 | 13.60 | 13.20 | 13.30 | -0.20 | -1.48 | 13,664,234 | 182,910.94 |
The Information is provided for informative and educational purposes only.
