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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2020 | 19.50 | 21.40 | 19.50 | 21.40 | +2.40 | +12.63 | 61,547,490 | 1,268,800.30 |
| 30/03/2020 | 19.40 | 19.40 | 18.70 | 19.00 | -0.50 | -2.56 | 21,804,276 | 414,364.85 |
| 27/03/2020 | 19.30 | 20.20 | 18.70 | 19.50 | +0.70 | +3.72 | 44,566,811 | 868,459.96 |
| 26/03/2020 | 18.20 | 19.90 | 17.70 | 18.80 | +0.50 | +2.73 | 48,679,360 | 920,299.70 |
| 25/03/2020 | 17.80 | 18.60 | 17.50 | 18.30 | +1.10 | +6.40 | 70,238,275 | 1,273,277.17 |
| 24/03/2020 | 17.80 | 18.00 | 17.10 | 17.20 | +0.30 | +1.78 | 41,321,144 | 720,488.37 |
| 23/03/2020 | 18.40 | 18.40 | 16.80 | 16.90 | -2.80 | -14.21 | 35,250,730 | 618,948.20 |
| 20/03/2020 | 18.00 | 19.70 | 17.80 | 19.70 | +2.50 | +14.53 | 39,015,944 | 732,805.39 |
| 19/03/2020 | 16.90 | 17.50 | 16.20 | 17.20 | -0.10 | -0.58 | 31,597,612 | 535,032.91 |
| 18/03/2020 | 18.00 | 18.80 | 17.20 | 17.30 | -0.10 | -0.57 | 38,717,146 | 691,602.83 |
| 17/03/2020 | 17.30 | 18.30 | 17.10 | 17.40 | +0.30 | +1.75 | 34,195,411 | 604,920.86 |
| 16/03/2020 | 18.20 | 22.30 | 16.90 | 17.10 | -2.70 | -13.64 | 45,768,711 | 833,839.29 |
| 13/03/2020 | 16.70 | 20.90 | 15.90 | 19.80 | +0.40 | +2.06 | 62,407,130 | 1,183,191.53 |
| 12/03/2020 | 22.00 | 22.30 | 19.40 | 19.40 | -4.20 | -17.80 | 45,295,743 | 937,500.11 |
| 11/03/2020 | 23.50 | 24.30 | 23.00 | 23.60 | +0.10 | +0.43 | 31,308,781 | 742,964.40 |
| 10/03/2020 | 23.00 | 24.50 | 22.90 | 23.50 | +0.60 | +2.62 | 57,291,622 | 1,362,346.41 |
| 09/03/2020 | 22.50 | 24.20 | 22.50 | 22.90 | -4.35 | -15.96 | 60,698,540 | 1,396,466.54 |
| 06/03/2020 | 27.00 | 27.25 | 26.50 | 27.25 | 0.00 | 0.00 | 18,072,352 | 487,038.70 |
| 05/03/2020 | 28.50 | 28.75 | 27.00 | 27.25 | -0.75 | -2.68 | 24,030,987 | 671,623.76 |
| 04/03/2020 | 27.75 | 28.50 | 27.75 | 28.00 | -0.25 | -0.88 | 16,273,077 | 456,194.88 |
| 03/03/2020 | 27.00 | 29.00 | 26.75 | 28.25 | +2.00 | +7.62 | 29,544,683 | 820,362.24 |
| 02/03/2020 | 26.75 | 27.00 | 25.75 | 26.25 | +0.25 | +0.96 | 20,612,215 | 543,986.27 |
| 28/02/2020 | 25.75 | 27.00 | 25.75 | 26.00 | -1.75 | -6.31 | 33,599,971 | 881,012.48 |
| 27/02/2020 | 26.75 | 27.75 | 25.50 | 27.75 | +1.00 | +3.74 | 34,422,426 | 921,744.54 |
| 26/02/2020 | 27.25 | 27.75 | 26.50 | 26.75 | -1.25 | -4.46 | 34,644,254 | 936,950.26 |
| 25/02/2020 | 28.25 | 28.50 | 27.50 | 28.00 | 0.00 | 0.00 | 20,148,332 | 565,515.92 |
| 24/02/2020 | 29.50 | 29.75 | 27.25 | 28.00 | -1.75 | -5.88 | 33,860,028 | 951,302.58 |
| 21/02/2020 | 29.75 | 30.00 | 29.25 | 29.75 | -0.25 | -0.83 | 13,065,896 | 388,042.18 |
| 20/02/2020 | 31.00 | 31.00 | 29.75 | 30.00 | -0.75 | -2.44 | 20,745,658 | 624,332.58 |
| 19/02/2020 | 30.25 | 31.25 | 30.00 | 30.75 | +0.75 | +2.50 | 17,825,443 | 545,519.81 |
| 18/02/2020 | 30.00 | 30.50 | 29.50 | 30.00 | 0.00 | 0.00 | 12,709,427 | 381,316.25 |
| 17/02/2020 | 29.75 | 30.50 | 29.75 | 30.00 | +0.25 | +0.84 | 9,193,708 | 275,097.66 |
| 14/02/2020 | 29.00 | 30.25 | 28.50 | 29.75 | -1.50 | -4.80 | 62,545,250 | 1,850,274.18 |
| 13/02/2020 | 31.50 | 32.25 | 30.75 | 31.25 | -0.50 | -1.57 | 12,961,498 | 406,110.69 |
| 12/02/2020 | 30.50 | 32.00 | 30.50 | 31.75 | +1.25 | +4.10 | 21,468,258 | 678,017.83 |
| 11/02/2020 | 31.50 | 31.50 | 29.75 | 30.50 | -0.75 | -2.40 | 26,646,063 | 809,137.09 |
| 07/02/2020 | 31.75 | 32.00 | 31.00 | 31.25 | -0.25 | -0.79 | 18,165,694 | 572,468.51 |
| 06/02/2020 | 31.25 | 32.00 | 30.75 | 31.50 | +0.50 | +1.61 | 26,932,892 | 846,611.03 |
| 05/02/2020 | 31.00 | 31.25 | 30.50 | 31.00 | +0.50 | +1.64 | 41,401,440 | 1,280,453.86 |
| 04/02/2020 | 29.00 | 30.75 | 28.50 | 30.50 | +2.00 | +7.02 | 47,543,595 | 1,425,220.73 |
| 03/02/2020 | 28.25 | 28.50 | 27.75 | 28.50 | +0.25 | +0.88 | 15,193,736 | 428,942.28 |
The Information is provided for informative and educational purposes only.
