Companies/Securities in Focus
IHL : INTERHIDES 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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2020 | 3.60 | 3.64 | 3.54 | 3.56 | -0.04 | -1.11 | 1,765,306 | 6,304.22 |
| 27/11/2020 | 3.72 | 3.72 | 3.60 | 3.60 | -0.10 | -2.70 | 2,569,421 | 9,411.22 |
| 26/11/2020 | 3.54 | 3.72 | 3.54 | 3.70 | +0.14 | +3.93 | 3,574,665 | 13,094.52 |
| 25/11/2020 | 3.56 | 3.58 | 3.48 | 3.56 | +0.04 | +1.14 | 2,278,321 | 8,071.80 |
| 24/11/2020 | 3.62 | 3.64 | 3.48 | 3.52 | -0.10 | -2.76 | 4,677,332 | 16,627.13 |
| 23/11/2020 | 3.64 | 3.68 | 3.60 | 3.62 | -0.02 | -0.55 | 4,717,583 | 17,171.69 |
| 20/11/2020 | 3.62 | 3.76 | 3.62 | 3.64 | +0.12 | +3.41 | 17,620,835 | 64,950.02 |
| 19/11/2020 | 3.34 | 3.54 | 3.34 | 3.52 | +0.20 | +6.02 | 16,525,191 | 57,166.10 |
| 18/11/2020 | 3.28 | 3.36 | 3.24 | 3.32 | +0.02 | +0.61 | 4,538,040 | 15,033.24 |
| 17/11/2020 | 3.34 | 3.40 | 3.26 | 3.30 | -0.02 | -0.60 | 7,048,920 | 23,555.15 |
| 16/11/2020 | 3.20 | 3.38 | 3.20 | 3.32 | +0.12 | +3.75 | 18,258,461 | 60,442.15 |
| 13/11/2020 | 3.10 | 3.22 | 3.08 | 3.20 | +0.10 | +3.23 | 3,358,709 | 10,618.80 |
| 12/11/2020 | 3.14 | 3.14 | 3.08 | 3.10 | -0.02 | -0.64 | 586,500 | 1,823.86 |
| 11/11/2020 | 3.04 | 3.14 | 3.04 | 3.12 | +0.06 | +1.96 | 1,398,969 | 4,330.60 |
| 10/11/2020 | 3.20 | 3.20 | 3.00 | 3.06 | -0.12 | -3.77 | 5,202,261 | 15,952.53 |
| 09/11/2020 | 3.22 | 3.28 | 3.18 | 3.18 | -0.04 | -1.24 | 2,220,231 | 7,122.14 |
| 06/11/2020 | 3.34 | 3.34 | 3.20 | 3.22 | -0.08 | -2.42 | 1,927,600 | 6,258.11 |
| 05/11/2020 | 3.24 | 3.36 | 3.24 | 3.30 | +0.06 | +1.85 | 3,501,927 | 11,609.53 |
| 04/11/2020 | 3.30 | 3.30 | 3.24 | 3.24 | -0.02 | -0.61 | 1,087,126 | 3,550.59 |
| 03/11/2020 | 3.26 | 3.38 | 3.26 | 3.26 | -0.04 | -1.21 | 4,769,037 | 15,854.78 |
| 02/11/2020 | 3.16 | 3.30 | 3.16 | 3.30 | +0.12 | +3.77 | 1,846,734 | 5,936.82 |
| 30/10/2020 | 3.24 | 3.26 | 3.16 | 3.18 | -0.08 | -2.45 | 3,905,873 | 12,498.11 |
| 29/10/2020 | 3.32 | 3.34 | 3.26 | 3.26 | -0.04 | -1.21 | 3,274,109 | 10,784.87 |
| 28/10/2020 | 3.36 | 3.42 | 3.28 | 3.30 | -0.10 | -2.94 | 4,259,037 | 14,225.25 |
| 27/10/2020 | 3.30 | 3.46 | 3.26 | 3.40 | +0.12 | +3.66 | 11,204,379 | 38,015.63 |
| 26/10/2020 | 3.28 | 3.34 | 3.26 | 3.28 | -0.04 | -1.20 | 2,871,271 | 9,452.78 |
| 22/10/2020 | 3.44 | 3.44 | 3.28 | 3.32 | -0.14 | -4.05 | 10,226,958 | 34,494.68 |
| 21/10/2020 | 3.26 | 3.50 | 3.22 | 3.46 | +0.26 | +8.12 | 24,007,609 | 81,307.76 |
| 20/10/2020 | 3.24 | 3.30 | 3.18 | 3.20 | -0.12 | -3.61 | 11,630,059 | 37,654.73 |
| 19/10/2020 | 3.44 | 3.58 | 3.32 | 3.32 | -0.04 | -1.19 | 36,677,462 | 126,886.41 |
| 16/10/2020 | 3.24 | 3.40 | 3.20 | 3.36 | +0.18 | +5.66 | 35,449,169 | 117,326.37 |
| 15/10/2020 | 3.14 | 3.30 | 3.12 | 3.18 | +0.02 | +0.63 | 25,201,005 | 81,101.97 |
| 14/10/2020 | 2.96 | 3.16 | 2.94 | 3.16 | +0.18 | +6.04 | 7,553,625 | 23,173.89 |
| 12/10/2020 | 3.08 | 3.08 | 2.98 | 2.98 | -0.08 | -2.61 | 3,351,036 | 10,098.57 |
| 09/10/2020 | 3.12 | 3.12 | 3.04 | 3.06 | -0.04 | -1.29 | 5,103,389 | 15,674.35 |
| 08/10/2020 | 3.12 | 3.20 | 3.08 | 3.10 | 0.00 | 0.00 | 12,108,930 | 38,152.66 |
| 07/10/2020 | 3.10 | 3.18 | 3.04 | 3.10 | +0.04 | +1.31 | 4,796,728 | 14,884.98 |
| 06/10/2020 | 3.12 | 3.16 | 3.04 | 3.06 | -0.06 | -1.92 | 3,714,741 | 11,510.27 |
| 05/10/2020 | 2.94 | 3.14 | 2.92 | 3.12 | +0.20 | +6.85 | 8,161,837 | 24,826.25 |
| 02/10/2020 | 2.92 | 2.94 | 2.86 | 2.92 | 0.00 | 0.00 | 2,033,728 | 5,889.24 |
| 01/10/2020 | 2.82 | 2.98 | 2.82 | 2.92 | +0.08 | +2.82 | 4,803,330 | 13,920.69 |
The Information is provided for informative and educational purposes only.
