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) |
|---|---|---|---|---|---|---|---|---|
| 26/06/2019 | 48.50 | 48.75 | 47.75 | 48.25 | -0.50 | -1.03 | 21,376,112 | 1,029,851.88 |
| 25/06/2019 | 48.00 | 49.25 | 48.00 | 48.75 | +1.00 | +2.09 | 37,310,590 | 1,816,090.26 |
| 24/06/2019 | 48.00 | 48.00 | 47.50 | 47.75 | 0.00 | 0.00 | 6,738,033 | 321,809.00 |
| 21/06/2019 | 48.50 | 49.00 | 47.50 | 47.75 | -0.75 | -1.55 | 20,299,916 | 975,449.93 |
| 20/06/2019 | 48.50 | 49.00 | 48.25 | 48.50 | +0.25 | +0.52 | 14,233,147 | 692,837.98 |
| 19/06/2019 | 48.00 | 48.75 | 47.75 | 48.25 | +1.00 | +2.12 | 22,944,029 | 1,108,544.09 |
| 18/06/2019 | 46.75 | 47.50 | 46.50 | 47.25 | +0.25 | +0.53 | 7,581,986 | 357,340.36 |
| 17/06/2019 | 47.50 | 47.50 | 47.00 | 47.00 | -0.25 | -0.53 | 3,145,252 | 148,266.70 |
| 14/06/2019 | 47.25 | 47.50 | 46.75 | 47.25 | +0.25 | +0.53 | 5,529,566 | 261,045.42 |
| 13/06/2019 | 47.00 | 47.25 | 46.50 | 47.00 | 0.00 | 0.00 | 9,727,012 | 456,754.40 |
| 12/06/2019 | 47.50 | 47.50 | 47.00 | 47.00 | -0.50 | -1.05 | 7,500,155 | 353,910.61 |
| 11/06/2019 | 47.25 | 48.00 | 46.75 | 47.50 | +0.25 | +0.53 | 12,688,544 | 601,926.32 |
| 10/06/2019 | 47.25 | 48.00 | 47.00 | 47.25 | +0.50 | +1.07 | 12,671,618 | 601,650.58 |
| 07/06/2019 | 47.00 | 47.25 | 46.50 | 46.75 | 0.00 | 0.00 | 5,764,598 | 270,130.39 |
| 06/06/2019 | 46.50 | 47.25 | 46.50 | 46.75 | 0.00 | 0.00 | 4,832,466 | 226,250.64 |
| 05/06/2019 | 46.75 | 47.00 | 46.50 | 46.75 | +0.50 | +1.08 | 9,615,653 | 449,204.08 |
| 04/06/2019 | 46.00 | 46.50 | 45.50 | 46.25 | +0.25 | +0.54 | 14,471,043 | 666,306.17 |
| 31/05/2019 | 46.25 | 46.75 | 45.50 | 46.00 | -0.50 | -1.08 | 12,434,794 | 575,273.21 |
| 30/05/2019 | 46.00 | 46.75 | 46.00 | 46.50 | +0.50 | +1.09 | 8,440,049 | 391,522.07 |
| 29/05/2019 | 46.50 | 46.75 | 46.00 | 46.00 | -0.25 | -0.54 | 8,960,334 | 415,170.14 |
| 28/05/2019 | 46.25 | 47.00 | 46.00 | 46.25 | +0.25 | +0.54 | 19,337,736 | 897,428.52 |
| 27/05/2019 | 45.00 | 46.50 | 45.00 | 46.00 | +1.25 | +2.79 | 13,686,278 | 628,175.60 |
| 24/05/2019 | 44.50 | 44.75 | 43.50 | 44.75 | -0.25 | -0.56 | 23,877,121 | 1,054,476.84 |
| 23/05/2019 | 45.50 | 45.75 | 45.00 | 45.00 | -1.00 | -2.17 | 9,277,752 | 420,119.60 |
| 22/05/2019 | 45.00 | 46.25 | 45.00 | 46.00 | +1.00 | +2.22 | 7,927,068 | 362,792.13 |
| 21/05/2019 | 45.50 | 45.50 | 44.25 | 45.00 | -0.50 | -1.10 | 14,730,636 | 661,846.81 |
| 17/05/2019 | 47.00 | 47.00 | 45.50 | 45.50 | -1.25 | -2.67 | 17,472,561 | 805,705.91 |
| 16/05/2019 | 46.75 | 47.00 | 46.25 | 46.75 | 0.00 | 0.00 | 12,795,213 | 595,576.41 |
| 15/05/2019 | 47.25 | 47.25 | 46.75 | 46.75 | 0.00 | 0.00 | 10,042,949 | 471,833.87 |
| 14/05/2019 | 46.00 | 47.25 | 46.00 | 46.75 | 0.00 | 0.00 | 20,774,150 | 971,120.48 |
| 13/05/2019 | 47.75 | 47.75 | 46.25 | 46.75 | -1.00 | -2.09 | 17,003,149 | 798,621.53 |
| 10/05/2019 | 48.00 | 48.00 | 47.00 | 47.75 | +0.50 | +1.06 | 17,624,974 | 836,884.25 |
| 09/05/2019 | 47.75 | 48.25 | 47.25 | 47.25 | -0.50 | -1.05 | 16,686,950 | 796,612.55 |
| 08/05/2019 | 47.00 | 48.25 | 46.75 | 47.75 | +0.50 | +1.06 | 41,399,479 | 1,973,077.35 |
| 07/05/2019 | 45.75 | 47.25 | 45.25 | 47.25 | +1.25 | +2.72 | 46,024,531 | 2,138,144.06 |
| 03/05/2019 | 46.00 | 46.25 | 45.50 | 46.00 | -0.25 | -0.54 | 14,989,740 | 687,076.61 |
| 02/05/2019 | 46.25 | 46.50 | 45.75 | 46.25 | +0.50 | +1.09 | 12,345,830 | 571,133.10 |
The Information is provided for informative and educational purposes only.
