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) |
|---|---|---|---|---|---|---|---|---|
| 30/07/2021 | 6.85 | 7.15 | 6.40 | 7.10 | +0.25 | +3.65 | 53,660,111 | 367,615.71 |
| 29/07/2021 | 6.90 | 7.00 | 6.75 | 6.85 | -0.05 | -0.72 | 14,555,457 | 100,103.84 |
| 27/07/2021 | 6.90 | 7.10 | 6.75 | 6.90 | +0.15 | +2.22 | 20,509,011 | 141,475.16 |
| 23/07/2021 | 6.90 | 7.10 | 6.55 | 6.75 | -0.20 | -2.88 | 50,554,111 | 344,918.62 |
| 22/07/2021 | 6.25 | 7.00 | 6.15 | 6.95 | +0.85 | +13.93 | 52,949,203 | 350,460.51 |
| 21/07/2021 | 6.40 | 6.50 | 6.10 | 6.10 | -0.20 | -3.17 | 24,266,972 | 152,604.34 |
| 20/07/2021 | 6.70 | 6.75 | 6.05 | 6.30 | -0.20 | -3.08 | 53,425,133 | 342,549.14 |
| 19/07/2021 | 5.70 | 6.50 | 5.70 | 6.50 | +0.70 | +12.07 | 65,335,531 | 405,643.91 |
| 16/07/2021 | 5.60 | 6.45 | 5.50 | 5.80 | +0.10 | +1.75 | 122,813,615 | 726,450.39 |
| 15/07/2021 | 5.35 | 5.80 | 5.10 | 5.70 | +0.40 | +7.55 | 98,778,845 | 539,367.25 |
| 14/07/2021 | 4.32 | 5.40 | 4.28 | 5.30 | +1.10 | +26.19 | 207,984,104 | 998,031.73 |
| 13/07/2021 | 4.28 | 4.28 | 4.04 | 4.20 | +0.02 | +0.48 | 81,194,588 | 338,647.53 |
| 12/07/2021 | 3.82 | 4.22 | 3.80 | 4.18 | +0.42 | +11.17 | 48,737,757 | 198,063.80 |
| 09/07/2021 | 3.76 | 3.76 | 3.70 | 3.76 | 0.00 | 0.00 | 5,134,198 | 19,202.06 |
| 08/07/2021 | 3.88 | 3.88 | 3.72 | 3.76 | -0.14 | -3.59 | 9,779,095 | 37,077.48 |
| 07/07/2021 | 3.98 | 4.06 | 3.86 | 3.90 | -0.12 | -2.99 | 14,519,020 | 57,557.47 |
| 06/07/2021 | 3.86 | 4.04 | 3.86 | 4.02 | +0.16 | +4.15 | 17,565,736 | 69,695.84 |
| 05/07/2021 | 3.86 | 3.88 | 3.82 | 3.86 | -0.02 | -0.52 | 4,567,315 | 17,580.82 |
| 02/07/2021 | 3.96 | 3.96 | 3.86 | 3.88 | -0.08 | -2.02 | 7,972,927 | 31,178.48 |
| 01/07/2021 | 3.82 | 3.96 | 3.82 | 3.96 | +0.16 | +4.21 | 12,832,527 | 50,114.36 |
| 30/06/2021 | 3.78 | 3.90 | 3.78 | 3.80 | +0.02 | +0.53 | 8,250,682 | 31,645.61 |
| 29/06/2021 | 3.80 | 3.82 | 3.76 | 3.78 | 0.00 | 0.00 | 4,827,425 | 18,295.79 |
| 28/06/2021 | 3.74 | 3.80 | 3.72 | 3.78 | +0.04 | +1.07 | 7,877,704 | 29,683.06 |
| 25/06/2021 | 3.76 | 3.80 | 3.70 | 3.74 | -0.02 | -0.53 | 4,604,624 | 17,292.37 |
| 24/06/2021 | 3.86 | 3.86 | 3.68 | 3.76 | -0.12 | -3.09 | 11,194,655 | 42,103.23 |
| 23/06/2021 | 3.88 | 4.00 | 3.80 | 3.88 | 0.00 | 0.00 | 9,460,101 | 36,830.75 |
| 22/06/2021 | 3.98 | 4.08 | 3.88 | 3.88 | -0.06 | -1.52 | 18,086,211 | 72,099.78 |
| 21/06/2021 | 3.96 | 3.98 | 3.90 | 3.94 | -0.04 | -1.01 | 13,237,759 | 52,193.54 |
| 18/06/2021 | 3.98 | 4.00 | 3.94 | 3.98 | 0.00 | 0.00 | 9,782,809 | 38,891.90 |
| 17/06/2021 | 4.00 | 4.08 | 3.96 | 3.98 | -0.02 | -0.50 | 13,964,984 | 56,091.45 |
| 16/06/2021 | 4.02 | 4.04 | 3.96 | 4.00 | -0.04 | -0.99 | 7,846,807 | 31,408.61 |
| 15/06/2021 | 4.12 | 4.16 | 3.96 | 4.04 | -0.06 | -1.46 | 20,626,715 | 84,131.28 |
| 14/06/2021 | 4.16 | 4.20 | 4.08 | 4.10 | +0.04 | +0.99 | 30,558,400 | 126,240.59 |
| 11/06/2021 | 3.84 | 4.06 | 3.82 | 4.06 | +0.24 | +6.28 | 26,231,246 | 103,822.00 |
| 10/06/2021 | 3.88 | 3.90 | 3.82 | 3.82 | -0.06 | -1.55 | 10,379,886 | 40,007.78 |
| 09/06/2021 | 3.86 | 4.04 | 3.82 | 3.88 | +0.08 | +2.11 | 48,132,947 | 189,661.47 |
| 08/06/2021 | 3.86 | 3.88 | 3.80 | 3.80 | -0.04 | -1.04 | 10,671,159 | 40,810.32 |
| 07/06/2021 | 3.82 | 3.88 | 3.80 | 3.84 | +0.02 | +0.52 | 15,203,670 | 58,334.23 |
| 04/06/2021 | 3.82 | 3.94 | 3.78 | 3.82 | +0.04 | +1.06 | 15,626,407 | 60,048.42 |
| 02/06/2021 | 3.82 | 3.84 | 3.76 | 3.78 | -0.02 | -0.53 | 3,334,464 | 12,646.73 |
| 01/06/2021 | 3.82 | 3.88 | 3.76 | 3.80 | +0.02 | +0.53 | 18,959,503 | 72,441.98 |
The Information is provided for informative and educational purposes only.
