Companies/Securities in Focus
IVL : INDORAMA VENTURES 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) |
|---|---|---|---|---|---|---|---|---|
| 29/05/2020 | 28.50 | 28.75 | 28.00 | 28.50 | 0.00 | 0.00 | 13,771,377 | 391,606.08 |
| 28/05/2020 | 29.25 | 29.50 | 28.00 | 28.50 | -0.50 | -1.72 | 20,726,619 | 594,227.87 |
| 27/05/2020 | 29.25 | 29.50 | 28.50 | 29.00 | -0.50 | -1.69 | 21,531,980 | 624,873.58 |
| 26/05/2020 | 30.00 | 30.75 | 29.50 | 29.50 | -0.25 | -0.84 | 24,712,410 | 739,527.89 |
| 25/05/2020 | 29.25 | 29.75 | 28.75 | 29.75 | +1.00 | +3.48 | 17,381,002 | 510,327.14 |
| 22/05/2020 | 30.25 | 30.50 | 28.00 | 28.75 | -2.50 | -8.00 | 53,178,626 | 1,546,224.10 |
| 21/05/2020 | 30.75 | 31.50 | 30.50 | 31.25 | +0.75 | +2.46 | 19,894,936 | 618,030.11 |
| 20/05/2020 | 31.00 | 31.75 | 30.25 | 30.50 | -0.50 | -1.61 | 23,983,371 | 744,890.26 |
| 19/05/2020 | 30.50 | 31.50 | 30.25 | 31.00 | +1.25 | +4.20 | 34,665,382 | 1,070,405.21 |
| 18/05/2020 | 28.75 | 29.75 | 28.75 | 29.75 | +1.50 | +5.31 | 37,653,112 | 1,109,658.97 |
| 15/05/2020 | 28.50 | 28.50 | 27.75 | 28.25 | +0.25 | +0.89 | 11,939,826 | 337,176.78 |
| 14/05/2020 | 28.25 | 28.50 | 27.75 | 28.00 | -0.50 | -1.75 | 13,391,999 | 375,193.41 |
| 13/05/2020 | 28.75 | 29.25 | 28.00 | 28.50 | -0.25 | -0.87 | 29,660,153 | 849,667.75 |
| 12/05/2020 | 28.00 | 30.25 | 27.50 | 28.75 | +0.75 | +2.68 | 70,198,541 | 2,038,877.95 |
| 11/05/2020 | 27.75 | 28.50 | 27.75 | 28.00 | +0.75 | +2.75 | 38,535,025 | 1,081,582.44 |
| 08/05/2020 | 27.25 | 27.75 | 27.00 | 27.25 | +0.50 | +1.87 | 14,543,486 | 397,371.13 |
| 07/05/2020 | 27.00 | 27.25 | 26.25 | 26.75 | -0.25 | -0.93 | 14,233,879 | 379,924.16 |
| 05/05/2020 | 28.00 | 28.25 | 27.00 | 27.00 | -1.75 | -6.09 | 38,678,994 | 1,062,702.06 |
| 30/04/2020 | 28.00 | 28.75 | 28.00 | 28.75 | +1.25 | +4.55 | 50,551,642 | 1,442,647.33 |
| 29/04/2020 | 27.75 | 28.50 | 27.50 | 27.50 | 0.00 | 0.00 | 28,657,403 | 798,843.98 |
| 28/04/2020 | 26.75 | 28.25 | 26.50 | 27.50 | +0.75 | +2.80 | 33,115,770 | 908,845.80 |
| 27/04/2020 | 26.75 | 27.50 | 26.25 | 26.75 | +0.50 | +1.90 | 19,303,983 | 516,809.15 |
| 24/04/2020 | 27.75 | 27.75 | 25.50 | 26.25 | -1.50 | -5.41 | 35,395,464 | 939,420.82 |
| 23/04/2020 | 27.75 | 28.25 | 27.00 | 27.75 | -0.25 | -0.89 | 23,257,069 | 643,530.04 |
| 22/04/2020 | 27.00 | 28.00 | 26.50 | 28.00 | +1.00 | +3.70 | 30,527,023 | 832,125.10 |
| 21/04/2020 | 26.75 | 28.25 | 26.50 | 27.00 | +0.25 | +0.93 | 26,957,535 | 738,045.97 |
| 20/04/2020 | 25.50 | 27.25 | 25.50 | 26.75 | +1.00 | +3.88 | 29,706,636 | 785,866.38 |
| 17/04/2020 | 26.25 | 27.00 | 25.50 | 25.75 | +0.75 | +3.00 | 38,621,279 | 1,007,521.02 |
| 16/04/2020 | 25.75 | 26.25 | 25.00 | 25.00 | -0.75 | -2.91 | 37,067,520 | 954,145.72 |
| 15/04/2020 | 25.50 | 28.00 | 25.00 | 25.75 | +0.25 | +0.98 | 76,005,234 | 2,021,777.72 |
| 14/04/2020 | 25.00 | 25.50 | 24.50 | 25.50 | +1.00 | +4.08 | 44,099,167 | 1,100,760.02 |
| 13/04/2020 | 25.00 | 25.00 | 24.20 | 24.50 | -0.30 | -1.21 | 30,271,688 | 741,163.45 |
| 10/04/2020 | 24.60 | 25.25 | 24.40 | 24.80 | +0.30 | +1.22 | 20,083,707 | 498,910.77 |
| 09/04/2020 | 24.60 | 26.50 | 24.10 | 24.50 | +0.30 | +1.24 | 47,172,056 | 1,178,522.84 |
| 08/04/2020 | 23.90 | 24.40 | 23.80 | 24.20 | -0.80 | -3.20 | 30,726,612 | 740,844.88 |
| 07/04/2020 | 23.60 | 25.25 | 23.10 | 25.00 | +2.60 | +11.61 | 52,966,439 | 1,279,077.87 |
| 03/04/2020 | 22.80 | 23.60 | 22.10 | 22.40 | 0.00 | 0.00 | 71,039,091 | 1,619,749.37 |
| 02/04/2020 | 21.50 | 23.90 | 21.20 | 22.40 | +1.10 | +5.16 | 84,416,418 | 1,916,350.36 |
| 01/04/2020 | 21.40 | 21.90 | 21.00 | 21.30 | -0.10 | -0.47 | 38,867,069 | 830,491.70 |
The Information is provided for informative and educational purposes only.
