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) |
|---|---|---|---|---|---|---|---|---|
| 26/11/2021 | 6.10 | 6.25 | 5.95 | 6.20 | +0.05 | +0.81 | 30,502,696 | 186,405.30 |
| 25/11/2021 | 6.25 | 6.35 | 6.10 | 6.15 | +0.10 | +1.65 | 49,868,597 | 311,233.36 |
| 24/11/2021 | 5.95 | 6.15 | 5.85 | 6.05 | +0.35 | +6.14 | 49,982,824 | 299,342.88 |
| 23/11/2021 | 5.70 | 5.85 | 5.70 | 5.70 | 0.00 | 0.00 | 9,981,761 | 57,621.22 |
| 22/11/2021 | 5.90 | 5.90 | 5.65 | 5.70 | -0.15 | -2.56 | 15,204,266 | 87,059.51 |
| 19/11/2021 | 5.95 | 6.00 | 5.85 | 5.85 | -0.10 | -1.68 | 10,415,849 | 61,628.79 |
| 18/11/2021 | 5.90 | 6.10 | 5.85 | 5.95 | +0.10 | +1.71 | 26,385,727 | 157,442.05 |
| 17/11/2021 | 6.00 | 6.15 | 5.80 | 5.85 | -0.15 | -2.50 | 25,374,970 | 150,205.61 |
| 16/11/2021 | 6.50 | 6.65 | 5.50 | 6.00 | -0.70 | -10.45 | 98,804,359 | 593,316.78 |
| 15/11/2021 | 7.45 | 7.45 | 6.70 | 6.70 | -0.60 | -8.22 | 28,051,125 | 193,322.48 |
| 12/11/2021 | 7.40 | 7.60 | 7.30 | 7.30 | -0.05 | -0.68 | 13,133,652 | 97,444.12 |
| 11/11/2021 | 7.70 | 7.70 | 7.30 | 7.35 | -0.30 | -3.92 | 11,471,651 | 85,471.81 |
| 10/11/2021 | 7.50 | 7.75 | 7.50 | 7.65 | +0.05 | +0.66 | 14,150,723 | 108,088.32 |
| 09/11/2021 | 7.40 | 7.60 | 7.30 | 7.60 | +0.20 | +2.70 | 12,097,452 | 90,832.31 |
| 08/11/2021 | 7.40 | 7.40 | 7.15 | 7.40 | 0.00 | 0.00 | 9,138,620 | 66,530.76 |
| 05/11/2021 | 7.40 | 7.45 | 7.20 | 7.40 | 0.00 | 0.00 | 10,196,730 | 74,758.81 |
| 04/11/2021 | 6.95 | 7.50 | 6.80 | 7.40 | +0.60 | +8.82 | 34,955,294 | 252,184.53 |
| 03/11/2021 | 6.85 | 7.10 | 6.60 | 6.80 | +0.05 | +0.74 | 12,033,645 | 82,072.72 |
| 02/11/2021 | 7.00 | 7.35 | 6.70 | 6.75 | -0.40 | -5.59 | 20,867,825 | 147,785.06 |
| 01/11/2021 | 7.25 | 7.30 | 7.00 | 7.15 | -0.10 | -1.38 | 4,934,195 | 35,157.02 |
| 29/10/2021 | 7.15 | 7.30 | 7.10 | 7.25 | +0.15 | +2.11 | 2,761,711 | 19,884.82 |
| 28/10/2021 | 7.40 | 7.40 | 7.05 | 7.10 | -0.30 | -4.05 | 9,027,496 | 65,401.07 |
| 27/10/2021 | 7.50 | 7.60 | 7.40 | 7.40 | 0.00 | 0.00 | 6,703,677 | 50,055.80 |
| 26/10/2021 | 7.25 | 7.55 | 7.25 | 7.40 | +0.15 | +2.07 | 12,651,026 | 93,636.11 |
| 25/10/2021 | 7.05 | 7.30 | 7.00 | 7.25 | +0.25 | +3.57 | 9,241,758 | 66,290.70 |
| 21/10/2021 | 6.95 | 7.10 | 6.90 | 7.00 | +0.15 | +2.19 | 16,360,340 | 114,487.49 |
| 20/10/2021 | 6.45 | 6.85 | 6.45 | 6.85 | +0.35 | +5.38 | 12,424,410 | 83,124.56 |
| 19/10/2021 | 6.50 | 6.60 | 6.40 | 6.50 | 0.00 | 0.00 | 6,706,530 | 43,534.12 |
| 18/10/2021 | 6.45 | 6.60 | 6.40 | 6.50 | +0.05 | +0.78 | 8,331,961 | 54,091.69 |
| 15/10/2021 | 6.40 | 6.75 | 6.40 | 6.45 | +0.10 | +1.57 | 21,373,781 | 139,603.69 |
| 14/10/2021 | 6.00 | 6.50 | 5.90 | 6.35 | -1.50 | -19.11 | 34,541,201 | 212,011.27 |
| 12/10/2021 | 7.80 | 8.05 | 7.75 | 7.85 | +0.15 | +1.95 | 38,385,524 | 301,927.03 |
| 11/10/2021 | 7.75 | 7.85 | 7.60 | 7.70 | 0.00 | 0.00 | 14,302,081 | 110,305.24 |
| 08/10/2021 | 7.65 | 7.80 | 7.60 | 7.70 | +0.15 | +1.99 | 9,672,571 | 74,545.86 |
| 07/10/2021 | 7.60 | 7.65 | 7.50 | 7.55 | -0.05 | -0.66 | 5,713,686 | 43,311.62 |
| 06/10/2021 | 7.85 | 7.85 | 7.50 | 7.60 | -0.20 | -2.56 | 19,458,277 | 149,591.71 |
| 05/10/2021 | 7.75 | 7.90 | 7.70 | 7.80 | +0.05 | +0.65 | 8,826,464 | 68,800.69 |
| 04/10/2021 | 7.55 | 7.75 | 7.50 | 7.75 | +0.25 | +3.33 | 13,706,002 | 104,603.99 |
| 01/10/2021 | 7.15 | 7.55 | 7.10 | 7.50 | +0.40 | +5.63 | 23,263,538 | 172,088.87 |
The Information is provided for informative and educational purposes only.
