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) |
|---|---|---|---|---|---|---|---|---|
| 09/04/2021 | 2.64 | 2.84 | 2.64 | 2.68 | +0.06 | +2.29 | 11,808,826 | 32,604.56 |
| 08/04/2021 | 2.62 | 2.64 | 2.60 | 2.62 | 0.00 | 0.00 | 544,429 | 1,419.49 |
| 07/04/2021 | 2.60 | 2.64 | 2.58 | 2.62 | -0.06 | -2.24 | 1,625,900 | 4,234.94 |
| 05/04/2021 | 2.76 | 2.76 | 2.68 | 2.68 | -0.06 | -2.19 | 903,825 | 2,452.88 |
| 02/04/2021 | 2.76 | 2.78 | 2.74 | 2.74 | -0.02 | -0.72 | 570,300 | 1,566.63 |
| 01/04/2021 | 2.80 | 2.80 | 2.76 | 2.76 | 0.00 | 0.00 | 781,690 | 2,166.71 |
| 31/03/2021 | 2.78 | 2.80 | 2.74 | 2.76 | 0.00 | 0.00 | 1,240,416 | 3,436.19 |
| 30/03/2021 | 2.72 | 2.86 | 2.72 | 2.76 | +0.06 | +2.22 | 10,045,378 | 28,213.93 |
| 29/03/2021 | 2.66 | 2.72 | 2.66 | 2.70 | +0.04 | +1.50 | 879,885 | 2,373.35 |
| 26/03/2021 | 2.68 | 2.70 | 2.66 | 2.66 | 0.00 | 0.00 | 550,654 | 1,469.75 |
| 25/03/2021 | 2.68 | 2.72 | 2.64 | 2.66 | 0.00 | 0.00 | 1,275,701 | 3,431.86 |
| 24/03/2021 | 2.64 | 2.68 | 2.64 | 2.66 | 0.00 | 0.00 | 1,177,687 | 3,119.67 |
| 23/03/2021 | 2.68 | 2.68 | 2.64 | 2.66 | 0.00 | 0.00 | 516,000 | 1,372.42 |
| 22/03/2021 | 2.64 | 2.68 | 2.64 | 2.66 | +0.02 | +0.76 | 841,501 | 2,243.33 |
| 19/03/2021 | 2.72 | 2.72 | 2.62 | 2.64 | -0.04 | -1.49 | 293,922 | 776.99 |
| 18/03/2021 | 2.74 | 2.76 | 2.66 | 2.68 | -0.04 | -1.47 | 789,437 | 2,120.47 |
| 17/03/2021 | 2.66 | 2.80 | 2.62 | 2.72 | +0.02 | +0.74 | 6,983,784 | 19,073.96 |
| 16/03/2021 | 2.56 | 2.70 | 2.54 | 2.70 | +0.16 | +6.30 | 3,039,121 | 7,975.59 |
| 15/03/2021 | 2.56 | 2.56 | 2.52 | 2.54 | -0.02 | -0.78 | 547,999 | 1,393.23 |
| 12/03/2021 | 2.52 | 2.56 | 2.50 | 2.56 | +0.04 | +1.59 | 820,570 | 2,070.72 |
| 11/03/2021 | 2.52 | 2.54 | 2.52 | 2.52 | +0.02 | +0.80 | 499,115 | 1,260.21 |
| 10/03/2021 | 2.52 | 2.52 | 2.48 | 2.50 | 0.00 | 0.00 | 1,937,902 | 4,841.39 |
| 09/03/2021 | 2.50 | 2.56 | 2.48 | 2.50 | +0.02 | +0.81 | 494,937 | 1,242.78 |
| 08/03/2021 | 2.44 | 2.48 | 2.44 | 2.48 | +0.04 | +1.64 | 406,400 | 1,000.92 |
| 05/03/2021 | 2.46 | 2.48 | 2.44 | 2.44 | 0.00 | 0.00 | 636,608 | 1,562.64 |
| 04/03/2021 | 2.44 | 2.46 | 2.42 | 2.44 | -0.16 | -6.15 | 1,799,902 | 4,391.06 |
| 03/03/2021 | 2.60 | 2.62 | 2.58 | 2.60 | 0.00 | 0.00 | 1,972,375 | 5,120.19 |
| 02/03/2021 | 2.60 | 2.62 | 2.58 | 2.60 | 0.00 | 0.00 | 608,199 | 1,583.60 |
| 01/03/2021 | 2.62 | 2.62 | 2.60 | 2.60 | -0.02 | -0.76 | 391,044 | 1,019.61 |
The Information is provided for informative and educational purposes only.
