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) |
|---|---|---|---|---|---|---|---|---|
| 19/10/2020 | 3.46 | 3.48 | 3.36 | 3.38 | -0.12 | -3.43 | 9,313,321 | 31,681.43 |
| 16/10/2020 | 3.60 | 3.62 | 3.40 | 3.50 | -0.08 | -2.23 | 13,252,023 | 46,618.46 |
| 15/10/2020 | 3.68 | 3.78 | 3.52 | 3.58 | -0.08 | -2.19 | 23,191,808 | 85,484.49 |
| 14/10/2020 | 3.70 | 3.76 | 3.66 | 3.66 | +0.02 | +0.55 | 25,312,755 | 93,745.35 |
| 12/10/2020 | 3.46 | 3.64 | 3.46 | 3.64 | +0.20 | +5.81 | 17,470,143 | 62,590.26 |
| 09/10/2020 | 3.52 | 3.52 | 3.44 | 3.44 | -0.06 | -1.71 | 6,092,810 | 21,140.80 |
| 08/10/2020 | 3.62 | 3.64 | 3.46 | 3.50 | -0.08 | -2.23 | 12,251,152 | 43,609.65 |
| 07/10/2020 | 3.36 | 3.58 | 3.34 | 3.58 | +0.20 | +5.92 | 23,706,202 | 83,158.34 |
| 06/10/2020 | 3.42 | 3.42 | 3.36 | 3.38 | 0.00 | 0.00 | 4,766,973 | 16,201.13 |
| 05/10/2020 | 3.34 | 3.38 | 3.32 | 3.38 | +0.06 | +1.81 | 5,137,331 | 17,248.09 |
| 02/10/2020 | 3.32 | 3.38 | 3.32 | 3.32 | 0.00 | 0.00 | 5,181,940 | 17,293.49 |
| 01/10/2020 | 3.28 | 3.32 | 3.26 | 3.32 | +0.06 | +1.84 | 4,825,500 | 15,885.01 |
| 30/09/2020 | 3.32 | 3.32 | 3.26 | 3.26 | -0.06 | -1.81 | 5,621,510 | 18,481.83 |
| 29/09/2020 | 3.52 | 3.52 | 3.32 | 3.32 | -0.16 | -4.60 | 9,316,444 | 31,814.15 |
| 28/09/2020 | 3.50 | 3.50 | 3.42 | 3.48 | +0.02 | +0.58 | 6,918,466 | 23,983.16 |
| 25/09/2020 | 3.54 | 3.54 | 3.44 | 3.46 | -0.02 | -0.57 | 22,172,999 | 77,830.70 |
| 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 |
The Information is provided for informative and educational purposes only.
