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.
