Companies/Securities in Focus
INTUCH : INTOUCH HOLDINGS 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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | 58.50 | 59.50 | 58.25 | 58.25 | -0.25 | -0.43 | 12,117,616 | 711,728.44 |
| 14/01/2021 | 58.75 | 59.25 | 58.25 | 58.50 | 0.00 | 0.00 | 7,540,848 | 442,572.27 |
| 13/01/2021 | 59.25 | 59.75 | 58.00 | 58.50 | -0.25 | -0.43 | 11,033,707 | 649,367.23 |
| 12/01/2021 | 59.50 | 59.75 | 58.50 | 58.75 | -1.00 | -1.67 | 11,871,863 | 700,025.83 |
| 11/01/2021 | 60.00 | 61.00 | 59.25 | 59.75 | -0.25 | -0.42 | 18,438,880 | 1,103,677.05 |
| 08/01/2021 | 57.75 | 61.75 | 57.50 | 60.00 | +2.50 | +4.35 | 46,649,641 | 2,780,349.50 |
| 07/01/2021 | 58.25 | 58.25 | 57.25 | 57.50 | -0.25 | -0.43 | 7,348,382 | 423,868.75 |
| 06/01/2021 | 58.00 | 58.75 | 57.50 | 57.75 | 0.00 | 0.00 | 16,731,627 | 970,271.72 |
| 05/01/2021 | 56.00 | 58.00 | 56.00 | 57.75 | +1.75 | +3.12 | 16,431,958 | 942,457.56 |
| 04/01/2021 | 55.50 | 56.50 | 55.25 | 56.00 | -0.25 | -0.44 | 7,129,943 | 398,684.04 |
| 30/12/2020 | 57.00 | 57.25 | 56.25 | 56.25 | -0.50 | -0.88 | 6,345,887 | 358,595.66 |
| 29/12/2020 | 56.00 | 56.75 | 55.50 | 56.75 | +0.75 | +1.34 | 3,615,277 | 203,910.60 |
| 28/12/2020 | 56.50 | 56.75 | 55.25 | 56.00 | 0.00 | 0.00 | 6,408,671 | 358,347.37 |
| 25/12/2020 | 56.25 | 56.25 | 55.75 | 56.00 | +0.25 | +0.45 | 4,572,258 | 255,994.48 |
| 24/12/2020 | 55.50 | 56.50 | 55.25 | 55.75 | +0.25 | +0.45 | 7,509,064 | 419,236.77 |
| 23/12/2020 | 55.75 | 56.50 | 55.25 | 55.50 | -0.25 | -0.45 | 7,714,468 | 430,044.52 |
| 22/12/2020 | 55.25 | 56.75 | 54.75 | 55.75 | +0.50 | +0.90 | 7,582,240 | 422,466.49 |
| 21/12/2020 | 56.00 | 57.00 | 55.25 | 55.25 | -2.25 | -3.91 | 16,762,769 | 941,928.94 |
| 18/12/2020 | 58.25 | 58.25 | 57.25 | 57.50 | -0.50 | -0.86 | 13,058,282 | 751,459.07 |
| 17/12/2020 | 58.50 | 58.50 | 57.50 | 58.00 | -0.50 | -0.85 | 6,428,445 | 373,170.25 |
| 16/12/2020 | 57.75 | 58.50 | 57.25 | 58.50 | +1.25 | +2.18 | 10,276,426 | 595,961.18 |
| 15/12/2020 | 57.50 | 57.75 | 56.75 | 57.25 | -0.50 | -0.87 | 14,497,437 | 829,828.49 |
| 14/12/2020 | 57.00 | 58.25 | 57.00 | 57.75 | +1.25 | +2.21 | 14,764,796 | 852,977.19 |
| 09/12/2020 | 57.50 | 57.75 | 56.50 | 56.50 | -0.25 | -0.44 | 26,673,279 | 1,519,005.39 |
| 08/12/2020 | 56.50 | 57.00 | 55.75 | 56.75 | +0.75 | +1.34 | 14,412,334 | 816,352.98 |
| 04/12/2020 | 55.75 | 56.25 | 55.50 | 56.00 | +0.50 | +0.90 | 7,466,106 | 417,261.15 |
| 03/12/2020 | 55.25 | 56.00 | 55.25 | 55.50 | +0.25 | +0.45 | 9,821,516 | 545,762.63 |
| 02/12/2020 | 55.00 | 56.00 | 55.00 | 55.25 | +0.25 | +0.45 | 9,406,459 | 522,232.63 |
| 01/12/2020 | 55.50 | 55.75 | 54.50 | 55.00 | -0.50 | -0.90 | 13,981,885 | 770,257.48 |
The Information is provided for informative and educational purposes only.
