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) |
---|---|---|---|---|---|---|---|---|
25/02/2021 | 40.00 | 40.25 | 39.25 | 39.50 | +0.25 | +0.64 | 38,066,718 | 1,513,359.63 |
24/02/2021 | 39.25 | 39.75 | 38.50 | 39.25 | -0.25 | -0.63 | 23,363,765 | 913,053.59 |
23/02/2021 | 38.25 | 39.75 | 38.25 | 39.50 | +1.75 | +4.64 | 29,430,799 | 1,152,901.74 |
22/02/2021 | 38.50 | 38.75 | 37.50 | 37.75 | -1.00 | -2.58 | 22,865,299 | 870,465.32 |
19/02/2021 | 39.00 | 39.00 | 38.25 | 38.75 | -0.50 | -1.27 | 21,767,808 | 841,182.63 |
18/02/2021 | 39.75 | 39.75 | 38.75 | 39.25 | -0.25 | -0.63 | 20,331,276 | 797,746.82 |
17/02/2021 | 39.50 | 40.50 | 39.25 | 39.50 | 0.00 | 0.00 | 25,887,912 | 1,028,822.74 |
16/02/2021 | 40.00 | 40.75 | 39.50 | 39.50 | 0.00 | 0.00 | 35,082,672 | 1,407,753.47 |
15/02/2021 | 39.75 | 40.50 | 39.00 | 39.50 | -0.25 | -0.63 | 31,173,947 | 1,238,270.26 |
11/02/2021 | 40.50 | 41.00 | 39.25 | 39.75 | -1.00 | -2.45 | 29,607,318 | 1,180,858.67 |
10/02/2021 | 41.50 | 41.50 | 40.25 | 40.75 | -0.50 | -1.21 | 14,830,190 | 605,552.66 |
09/02/2021 | 41.50 | 41.75 | 40.75 | 41.25 | 0.00 | 0.00 | 24,520,662 | 1,008,126.04 |
08/02/2021 | 39.50 | 41.75 | 39.25 | 41.25 | +3.00 | +7.84 | 94,908,400 | 3,855,692.92 |
05/02/2021 | 39.25 | 39.50 | 37.75 | 38.25 | -0.75 | -1.92 | 38,548,778 | 1,483,417.84 |
04/02/2021 | 37.75 | 39.50 | 37.75 | 39.00 | +1.25 | +3.31 | 69,183,444 | 2,680,719.05 |
03/02/2021 | 38.25 | 38.50 | 37.50 | 37.75 | +0.25 | +0.67 | 31,192,915 | 1,184,437.10 |
02/02/2021 | 38.00 | 38.25 | 37.25 | 37.50 | -0.50 | -1.32 | 26,133,837 | 984,720.11 |
01/02/2021 | 35.00 | 38.25 | 34.50 | 38.00 | +3.00 | +8.57 | 68,990,537 | 2,570,110.42 |
29/01/2021 | 36.00 | 36.00 | 33.75 | 35.00 | -0.50 | -1.41 | 51,370,396 | 1,790,930.73 |
28/01/2021 | 36.25 | 36.75 | 35.50 | 35.50 | -1.50 | -4.05 | 51,457,382 | 1,860,447.36 |
27/01/2021 | 38.25 | 38.50 | 37.00 | 37.00 | -1.25 | -3.27 | 28,252,551 | 1,059,459.84 |
26/01/2021 | 37.75 | 38.25 | 37.25 | 38.25 | +0.50 | +1.32 | 27,955,695 | 1,058,391.66 |
25/01/2021 | 36.50 | 37.75 | 36.25 | 37.75 | +1.00 | +2.72 | 21,039,298 | 782,722.19 |
22/01/2021 | 37.25 | 37.50 | 36.50 | 36.75 | -0.75 | -2.00 | 16,538,830 | 609,874.15 |
21/01/2021 | 38.75 | 39.00 | 37.25 | 37.50 | -0.75 | -1.96 | 30,140,191 | 1,144,479.16 |
20/01/2021 | 38.75 | 39.00 | 38.00 | 38.25 | 0.00 | 0.00 | 40,103,311 | 1,545,167.15 |
19/01/2021 | 36.75 | 38.75 | 36.50 | 38.25 | +1.75 | +4.79 | 59,113,730 | 2,240,182.46 |
18/01/2021 | 36.00 | 36.75 | 36.00 | 36.50 | 0.00 | 0.00 | 12,265,321 | 446,868.81 |
15/01/2021 | 36.75 | 37.00 | 36.25 | 36.50 | -0.50 | -1.35 | 19,078,409 | 698,281.08 |
14/01/2021 | 38.00 | 38.25 | 36.75 | 37.00 | -1.00 | -2.63 | 35,003,965 | 1,305,064.58 |
13/01/2021 | 37.00 | 38.25 | 37.00 | 38.00 | +1.00 | +2.70 | 38,071,786 | 1,437,924.34 |
12/01/2021 | 37.25 | 37.50 | 35.75 | 37.00 | -0.50 | -1.33 | 59,010,465 | 2,154,999.18 |
11/01/2021 | 37.25 | 38.00 | 37.00 | 37.50 | -0.25 | -0.66 | 45,540,969 | 1,700,861.14 |
08/01/2021 | 37.75 | 38.25 | 36.75 | 37.75 | +0.50 | +1.34 | 71,731,694 | 2,695,205.22 |
07/01/2021 | 38.00 | 38.25 | 36.50 | 37.25 | -0.25 | -0.67 | 72,226,403 | 2,689,524.92 |
06/01/2021 | 39.75 | 40.50 | 36.75 | 37.50 | -1.75 | -4.46 | 131,500,177 | 5,092,595.14 |
05/01/2021 | 39.25 | 40.25 | 38.50 | 39.25 | -0.50 | -1.26 | 61,139,769 | 2,410,191.88 |
04/01/2021 | 36.25 | 40.00 | 36.00 | 39.75 | +2.75 | +7.43 | 100,610,642 | 3,868,700.85 |
The Information is provided for informative and educational purposes only.