Companies/Securities in Focus
INSET : INFRASET 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) |
|---|---|---|---|---|---|---|---|---|
| 24/09/2020 | 3.32 | 3.52 | 3.30 | 3.48 | +0.20 | +6.10 | 53,107,331 | 182,575.78 |
| 23/09/2020 | 3.28 | 3.30 | 3.26 | 3.28 | +0.02 | +0.61 | 3,352,400 | 10,997.84 |
| 22/09/2020 | 3.32 | 3.36 | 3.22 | 3.26 | -0.04 | -1.21 | 7,993,401 | 26,391.45 |
| 21/09/2020 | 3.24 | 3.38 | 3.24 | 3.30 | +0.08 | +2.48 | 17,293,017 | 57,268.32 |
| 18/09/2020 | 3.20 | 3.28 | 3.18 | 3.22 | +0.02 | +0.63 | 5,549,200 | 17,919.13 |
| 17/09/2020 | 3.18 | 3.20 | 3.16 | 3.20 | +0.02 | +0.63 | 1,766,869 | 5,633.98 |
| 16/09/2020 | 3.20 | 3.20 | 3.16 | 3.18 | 0.00 | 0.00 | 2,129,410 | 6,788.03 |
| 15/09/2020 | 3.14 | 3.20 | 3.14 | 3.18 | +0.02 | +0.63 | 3,896,732 | 12,366.02 |
| 14/09/2020 | 3.24 | 3.26 | 3.16 | 3.16 | -0.04 | -1.25 | 5,051,405 | 16,196.81 |
| 11/09/2020 | 3.30 | 3.36 | 3.20 | 3.20 | -0.10 | -3.03 | 6,462,410 | 21,210.57 |
| 10/09/2020 | 3.36 | 3.42 | 3.30 | 3.30 | -0.04 | -1.20 | 9,015,110 | 30,294.17 |
| 09/09/2020 | 3.20 | 3.34 | 3.18 | 3.34 | +0.14 | +4.37 | 7,010,067 | 22,900.01 |
| 08/09/2020 | 3.22 | 3.26 | 3.18 | 3.20 | -0.06 | -1.84 | 5,782,601 | 18,586.73 |
| 03/09/2020 | 3.32 | 3.32 | 3.26 | 3.26 | -0.04 | -1.21 | 4,068,700 | 13,359.63 |
| 02/09/2020 | 3.28 | 3.32 | 3.26 | 3.30 | +0.02 | +0.61 | 3,389,300 | 11,161.51 |
| 01/09/2020 | 3.34 | 3.38 | 3.26 | 3.28 | -0.02 | -0.61 | 7,426,916 | 24,652.13 |
| 31/08/2020 | 3.36 | 3.38 | 3.30 | 3.30 | -0.04 | -1.20 | 2,914,514 | 9,713.35 |
| 28/08/2020 | 3.40 | 3.44 | 3.34 | 3.34 | -0.04 | -1.18 | 5,552,521 | 18,830.84 |
| 27/08/2020 | 3.38 | 3.44 | 3.36 | 3.38 | 0.00 | 0.00 | 7,142,301 | 24,252.67 |
| 26/08/2020 | 3.32 | 3.42 | 3.30 | 3.38 | +0.08 | +2.42 | 7,912,501 | 26,593.53 |
| 25/08/2020 | 3.34 | 3.36 | 3.30 | 3.30 | -0.04 | -1.20 | 5,435,068 | 18,098.70 |
| 24/08/2020 | 3.24 | 3.36 | 3.20 | 3.34 | +0.14 | +4.37 | 8,965,700 | 29,381.71 |
| 21/08/2020 | 3.22 | 3.24 | 3.20 | 3.20 | 0.00 | 0.00 | 6,500,911 | 20,913.29 |
| 20/08/2020 | 3.20 | 3.28 | 3.18 | 3.20 | -0.06 | -1.84 | 4,879,199 | 15,673.76 |
| 19/08/2020 | 3.36 | 3.42 | 3.26 | 3.26 | -0.08 | -2.40 | 10,227,318 | 34,124.39 |
| 18/08/2020 | 3.26 | 3.38 | 3.26 | 3.34 | +0.02 | +0.60 | 7,274,908 | 24,150.53 |
| 17/08/2020 | 3.48 | 3.50 | 3.32 | 3.32 | -0.14 | -4.05 | 8,481,354 | 28,807.98 |
| 14/08/2020 | 3.48 | 3.50 | 3.44 | 3.46 | 0.00 | 0.00 | 7,457,367 | 25,874.31 |
| 13/08/2020 | 3.84 | 3.96 | 3.40 | 3.46 | -0.32 | -8.47 | 52,863,354 | 197,664.32 |
| 11/08/2020 | 3.60 | 3.86 | 3.56 | 3.78 | +0.26 | +7.39 | 70,155,435 | 263,072.76 |
| 10/08/2020 | 3.50 | 3.58 | 3.48 | 3.52 | +0.06 | +1.73 | 11,905,525 | 41,941.76 |
| 07/08/2020 | 3.50 | 3.56 | 3.42 | 3.46 | +0.02 | +0.58 | 10,570,499 | 36,828.11 |
| 06/08/2020 | 3.56 | 3.62 | 3.44 | 3.44 | -0.08 | -2.27 | 12,156,705 | 43,058.93 |
| 05/08/2020 | 3.52 | 3.60 | 3.50 | 3.52 | +0.02 | +0.57 | 11,418,274 | 40,438.14 |
| 04/08/2020 | 3.52 | 3.68 | 3.50 | 3.50 | +0.02 | +0.57 | 24,963,891 | 89,466.40 |
| 03/08/2020 | 3.50 | 3.54 | 3.42 | 3.48 | 0.00 | 0.00 | 11,698,200 | 40,766.42 |
The Information is provided for informative and educational purposes only.
