Companies/Securities in Focus
IFS : IFS CAPITAL (THAILAND) 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) |
|---|---|---|---|---|---|---|---|---|
| 27/11/2020 | 2.34 | 2.36 | 2.32 | 2.34 | 0.00 | 0.00 | 749,860 | 1,755.99 |
| 26/11/2020 | 2.30 | 2.34 | 2.30 | 2.34 | +0.02 | +0.86 | 598,400 | 1,383.60 |
| 25/11/2020 | 2.28 | 2.34 | 2.28 | 2.32 | +0.04 | +1.75 | 1,092,360 | 2,518.10 |
| 24/11/2020 | 2.30 | 2.32 | 2.28 | 2.28 | -0.02 | -0.87 | 1,022,400 | 2,344.94 |
| 23/11/2020 | 2.30 | 2.32 | 2.28 | 2.30 | 0.00 | 0.00 | 1,433,400 | 3,291.43 |
| 20/11/2020 | 2.28 | 2.30 | 2.26 | 2.30 | +0.02 | +0.88 | 873,500 | 1,985.96 |
| 19/11/2020 | 2.28 | 2.28 | 2.24 | 2.28 | +0.02 | +0.88 | 867,905 | 1,957.61 |
| 18/11/2020 | 2.30 | 2.30 | 2.24 | 2.26 | -0.04 | -1.74 | 1,323,663 | 2,998.22 |
| 17/11/2020 | 2.28 | 2.32 | 2.28 | 2.30 | +0.02 | +0.88 | 888,600 | 2,036.36 |
| 16/11/2020 | 2.26 | 2.32 | 2.26 | 2.28 | +0.02 | +0.88 | 667,935 | 1,527.51 |
| 13/11/2020 | 2.26 | 2.32 | 2.22 | 2.26 | 0.00 | 0.00 | 915,000 | 2,067.62 |
| 12/11/2020 | 2.26 | 2.28 | 2.26 | 2.26 | 0.00 | 0.00 | 107,200 | 242.31 |
| 11/11/2020 | 2.28 | 2.30 | 2.24 | 2.26 | -0.02 | -0.88 | 376,200 | 851.53 |
| 10/11/2020 | 2.28 | 2.30 | 2.24 | 2.28 | 0.00 | 0.00 | 1,286,500 | 2,904.83 |
| 09/11/2020 | 2.26 | 2.32 | 2.24 | 2.28 | +0.02 | +0.88 | 587,300 | 1,328.11 |
| 06/11/2020 | 2.26 | 2.32 | 2.22 | 2.26 | -0.14 | -5.83 | 4,431,000 | 10,010.69 |
| 05/11/2020 | 2.38 | 2.56 | 2.38 | 2.40 | +0.04 | +1.69 | 610,351 | 1,471.85 |
| 04/11/2020 | 2.36 | 2.42 | 2.36 | 2.36 | 0.00 | 0.00 | 313,200 | 742.14 |
| 03/11/2020 | 2.32 | 2.36 | 2.32 | 2.36 | +0.02 | +0.85 | 46,100 | 107.87 |
| 02/11/2020 | 2.36 | 2.36 | 2.32 | 2.34 | -0.02 | -0.85 | 7,400 | 17.21 |
| 30/10/2020 | 2.32 | 2.36 | 2.32 | 2.36 | +0.02 | +0.85 | 1,000 | 2.33 |
| 29/10/2020 | 2.34 | 2.34 | 2.32 | 2.34 | -0.02 | -0.85 | 51,200 | 119.41 |
| 28/10/2020 | 2.30 | 2.36 | 2.30 | 2.36 | +0.02 | +0.85 | 22,215 | 51.33 |
| 27/10/2020 | 2.34 | 2.34 | 2.30 | 2.34 | 0.00 | 0.00 | 39,412 | 91.45 |
| 26/10/2020 | 2.36 | 2.36 | 2.34 | 2.34 | 0.00 | 0.00 | 32,500 | 76.06 |
| 22/10/2020 | 2.34 | 2.34 | 2.32 | 2.34 | 0.00 | 0.00 | 69,550 | 161.71 |
| 21/10/2020 | 2.30 | 2.34 | 2.30 | 2.34 | +0.04 | +1.74 | 49,700 | 114.49 |
| 20/10/2020 | 2.34 | 2.34 | 2.30 | 2.30 | -0.06 | -2.54 | 299,316 | 694.50 |
| 19/10/2020 | 2.38 | 2.38 | 2.30 | 2.36 | -0.02 | -0.84 | 353,300 | 824.50 |
| 16/10/2020 | 2.42 | 2.42 | 2.38 | 2.38 | -0.02 | -0.83 | 175,521 | 418.68 |
| 15/10/2020 | 2.42 | 2.42 | 2.40 | 2.40 | 0.00 | 0.00 | 66,916 | 161.48 |
| 14/10/2020 | 2.40 | 2.40 | 2.38 | 2.40 | 0.00 | 0.00 | 96,100 | 229.94 |
| 12/10/2020 | 2.40 | 2.40 | 2.38 | 2.40 | 0.00 | 0.00 | 207,350 | 497.51 |
| 09/10/2020 | 2.38 | 2.40 | 2.38 | 2.40 | 0.00 | 0.00 | 99,001 | 236.33 |
| 08/10/2020 | 2.42 | 2.44 | 2.40 | 2.40 | -0.02 | -0.83 | 192,500 | 463.53 |
| 07/10/2020 | 2.42 | 2.42 | 2.40 | 2.42 | 0.00 | 0.00 | 130,300 | 314.37 |
| 06/10/2020 | 2.44 | 2.44 | 2.38 | 2.42 | 0.00 | 0.00 | 303,900 | 731.10 |
| 05/10/2020 | 2.40 | 2.42 | 2.38 | 2.42 | +0.02 | +0.83 | 546,605 | 1,315.46 |
| 02/10/2020 | 2.40 | 2.40 | 2.36 | 2.40 | 0.00 | 0.00 | 223,100 | 531.68 |
| 01/10/2020 | 2.36 | 2.42 | 2.36 | 2.40 | +0.02 | +0.84 | 163,905 | 391.87 |
The Information is provided for informative and educational purposes only.
