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) |
|---|---|---|---|---|---|---|---|---|
| 16/04/2021 | 4.12 | 4.24 | 4.08 | 4.14 | +0.06 | +1.47 | 14,570,238 | 60,733.20 |
| 12/04/2021 | 4.22 | 4.24 | 4.06 | 4.08 | -0.12 | -2.86 | 12,038,401 | 49,750.98 |
| 09/04/2021 | 4.28 | 4.34 | 4.20 | 4.20 | -0.08 | -1.87 | 9,822,608 | 41,894.66 |
| 08/04/2021 | 4.20 | 4.32 | 4.18 | 4.28 | +0.08 | +1.90 | 11,072,632 | 46,949.79 |
| 07/04/2021 | 4.26 | 4.32 | 4.20 | 4.20 | -0.10 | -2.33 | 7,218,808 | 30,631.53 |
| 05/04/2021 | 4.36 | 4.36 | 4.20 | 4.30 | -0.04 | -0.92 | 11,552,078 | 49,252.32 |
| 02/04/2021 | 4.40 | 4.42 | 4.34 | 4.34 | -0.04 | -0.91 | 5,964,418 | 26,073.22 |
| 01/04/2021 | 4.30 | 4.44 | 4.28 | 4.38 | +0.10 | +2.34 | 24,390,785 | 106,564.67 |
| 31/03/2021 | 4.28 | 4.32 | 4.22 | 4.28 | +0.02 | +0.47 | 7,895,692 | 33,712.92 |
| 30/03/2021 | 4.34 | 4.36 | 4.26 | 4.26 | 0.00 | 0.00 | 9,101,057 | 39,187.41 |
| 29/03/2021 | 4.18 | 4.32 | 4.16 | 4.26 | +0.10 | +2.40 | 15,684,557 | 66,751.50 |
| 26/03/2021 | 4.22 | 4.30 | 4.16 | 4.16 | -0.06 | -1.42 | 14,105,510 | 59,316.46 |
| 25/03/2021 | 4.20 | 4.44 | 4.18 | 4.22 | +0.04 | +0.96 | 31,177,688 | 133,788.54 |
| 24/03/2021 | 4.26 | 4.26 | 4.16 | 4.18 | -0.04 | -0.95 | 9,859,483 | 41,355.82 |
| 23/03/2021 | 4.16 | 4.30 | 4.08 | 4.22 | +0.06 | +1.44 | 28,101,727 | 117,454.88 |
| 22/03/2021 | 4.10 | 4.60 | 4.06 | 4.16 | +0.02 | +0.48 | 101,550,130 | 432,974.20 |
| 19/03/2021 | 3.60 | 4.14 | 3.60 | 4.14 | +0.54 | +15.00 | 119,566,270 | 464,692.47 |
| 18/03/2021 | 3.54 | 3.60 | 3.54 | 3.60 | +0.06 | +1.69 | 5,340,568 | 19,059.54 |
| 17/03/2021 | 3.58 | 3.60 | 3.54 | 3.54 | -0.04 | -1.12 | 4,572,313 | 16,305.27 |
| 16/03/2021 | 3.54 | 3.62 | 3.54 | 3.58 | +0.04 | +1.13 | 7,573,416 | 27,104.41 |
| 15/03/2021 | 3.54 | 3.58 | 3.52 | 3.54 | 0.00 | 0.00 | 3,255,015 | 11,526.92 |
| 12/03/2021 | 3.54 | 3.56 | 3.52 | 3.54 | 0.00 | 0.00 | 2,163,100 | 7,640.80 |
| 11/03/2021 | 3.56 | 3.56 | 3.52 | 3.54 | -0.02 | -0.56 | 1,623,037 | 5,748.91 |
| 10/03/2021 | 3.52 | 3.58 | 3.50 | 3.56 | +0.06 | +1.71 | 3,807,517 | 13,503.73 |
| 09/03/2021 | 3.52 | 3.54 | 3.48 | 3.50 | -0.02 | -0.57 | 3,047,791 | 10,699.31 |
| 08/03/2021 | 3.58 | 3.60 | 3.52 | 3.52 | -0.06 | -1.68 | 4,238,223 | 15,075.63 |
| 05/03/2021 | 3.60 | 3.62 | 3.56 | 3.58 | -0.04 | -1.10 | 4,316,210 | 15,481.82 |
| 04/03/2021 | 3.60 | 3.66 | 3.58 | 3.62 | +0.04 | +1.12 | 12,173,722 | 44,021.74 |
| 03/03/2021 | 3.50 | 3.58 | 3.50 | 3.58 | +0.08 | +2.29 | 6,144,619 | 21,818.71 |
| 02/03/2021 | 3.52 | 3.52 | 3.48 | 3.50 | 0.00 | 0.00 | 3,295,716 | 11,571.26 |
| 01/03/2021 | 3.58 | 3.58 | 3.48 | 3.50 | -0.08 | -2.23 | 6,024,788 | 21,155.19 |
The Information is provided for informative and educational purposes only.
