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) |
|---|---|---|---|---|---|---|---|---|
| 21/09/2020 | 23.10 | 23.10 | 22.40 | 22.40 | -0.70 | -3.03 | 23,949,226 | 544,119.85 |
| 18/09/2020 | 23.20 | 23.30 | 22.90 | 23.10 | -0.10 | -0.43 | 9,191,638 | 212,070.67 |
| 17/09/2020 | 23.10 | 23.30 | 22.90 | 23.20 | -0.10 | -0.43 | 9,803,879 | 226,760.47 |
| 16/09/2020 | 23.30 | 23.60 | 23.10 | 23.30 | -0.10 | -0.43 | 10,098,901 | 235,474.30 |
| 15/09/2020 | 23.20 | 23.50 | 22.90 | 23.40 | +0.40 | +1.74 | 12,130,454 | 282,095.83 |
| 14/09/2020 | 23.40 | 23.50 | 22.90 | 23.00 | -0.20 | -0.86 | 11,502,444 | 265,631.78 |
| 11/09/2020 | 23.50 | 23.70 | 23.20 | 23.20 | -0.20 | -0.85 | 12,600,385 | 295,060.36 |
| 10/09/2020 | 23.30 | 23.70 | 23.20 | 23.40 | +0.30 | +1.30 | 20,114,681 | 471,470.85 |
| 09/09/2020 | 23.10 | 23.40 | 22.90 | 23.10 | 0.00 | 0.00 | 22,277,893 | 514,944.19 |
| 08/09/2020 | 23.20 | 23.50 | 22.70 | 23.10 | -0.20 | -0.86 | 20,251,698 | 467,880.94 |
| 03/09/2020 | 24.10 | 24.20 | 23.10 | 23.30 | -0.80 | -3.32 | 23,450,368 | 552,746.18 |
| 02/09/2020 | 23.90 | 24.20 | 23.70 | 24.10 | +0.30 | +1.26 | 14,983,615 | 359,280.70 |
| 01/09/2020 | 23.70 | 24.20 | 23.60 | 23.80 | +0.10 | +0.42 | 16,564,601 | 395,649.28 |
| 31/08/2020 | 24.30 | 24.50 | 23.70 | 23.70 | -0.50 | -2.07 | 21,766,875 | 523,532.50 |
| 28/08/2020 | 24.50 | 24.60 | 24.10 | 24.20 | -0.10 | -0.41 | 11,353,827 | 275,943.45 |
| 27/08/2020 | 24.30 | 24.90 | 24.20 | 24.30 | -0.10 | -0.41 | 17,367,919 | 426,264.92 |
| 26/08/2020 | 24.60 | 24.80 | 24.30 | 24.40 | -0.10 | -0.41 | 15,982,606 | 391,806.69 |
| 25/08/2020 | 24.90 | 25.25 | 24.50 | 24.50 | 0.00 | 0.00 | 18,259,912 | 452,385.83 |
| 24/08/2020 | 24.20 | 24.60 | 23.80 | 24.50 | +0.50 | +2.08 | 15,732,285 | 381,948.92 |
| 21/08/2020 | 24.50 | 24.60 | 23.80 | 24.00 | -0.20 | -0.83 | 15,452,136 | 373,206.98 |
| 20/08/2020 | 24.30 | 24.70 | 24.20 | 24.20 | -0.30 | -1.22 | 17,146,935 | 417,945.70 |
| 19/08/2020 | 25.25 | 25.50 | 24.10 | 24.50 | -0.50 | -2.00 | 21,021,795 | 520,801.74 |
| 18/08/2020 | 24.80 | 25.25 | 24.60 | 25.00 | +0.30 | +1.21 | 16,430,739 | 407,815.65 |
| 17/08/2020 | 25.25 | 25.50 | 24.50 | 24.70 | -0.55 | -2.18 | 22,846,210 | 566,749.78 |
| 14/08/2020 | 25.75 | 25.75 | 25.00 | 25.25 | -0.50 | -1.94 | 16,393,985 | 416,301.40 |
| 13/08/2020 | 25.00 | 26.00 | 24.80 | 25.75 | +1.05 | +4.25 | 24,866,185 | 632,533.05 |
| 11/08/2020 | 25.00 | 25.25 | 24.70 | 24.70 | -0.20 | -0.80 | 12,481,016 | 310,845.07 |
| 10/08/2020 | 24.70 | 25.00 | 24.50 | 24.90 | +0.20 | +0.81 | 10,423,113 | 258,633.89 |
| 07/08/2020 | 24.90 | 24.90 | 24.50 | 24.70 | -0.20 | -0.80 | 14,399,017 | 355,321.33 |
| 06/08/2020 | 25.25 | 25.50 | 24.90 | 24.90 | -0.10 | -0.40 | 13,989,494 | 352,567.65 |
| 05/08/2020 | 25.00 | 25.25 | 24.80 | 25.00 | +0.20 | +0.81 | 15,596,522 | 389,540.68 |
| 04/08/2020 | 25.25 | 25.50 | 24.70 | 24.80 | -0.10 | -0.40 | 16,271,869 | 406,122.09 |
| 03/08/2020 | 25.00 | 25.25 | 24.30 | 24.90 | -0.10 | -0.40 | 35,111,836 | 867,984.11 |
The Information is provided for informative and educational purposes only.
