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) |
|---|---|---|---|---|---|---|---|---|
| 25/10/2021 | 45.25 | 45.50 | 44.25 | 44.50 | -0.50 | -1.11 | 10,587,906 | 472,427.36 |
| 21/10/2021 | 45.00 | 45.50 | 44.75 | 45.00 | +0.25 | +0.56 | 7,574,152 | 341,527.50 |
| 20/10/2021 | 44.75 | 45.25 | 44.50 | 44.75 | 0.00 | 0.00 | 6,815,158 | 306,073.06 |
| 19/10/2021 | 45.50 | 45.75 | 44.50 | 44.75 | -0.75 | -1.65 | 12,642,182 | 567,144.90 |
| 18/10/2021 | 44.50 | 46.00 | 44.25 | 45.50 | +1.25 | +2.82 | 18,111,902 | 822,937.63 |
| 15/10/2021 | 45.00 | 45.25 | 44.00 | 44.25 | -0.50 | -1.12 | 18,875,069 | 841,363.03 |
| 14/10/2021 | 45.00 | 45.25 | 44.25 | 44.75 | 0.00 | 0.00 | 12,207,726 | 545,805.81 |
| 12/10/2021 | 45.00 | 45.50 | 44.50 | 44.75 | -0.25 | -0.56 | 12,843,917 | 575,212.85 |
| 11/10/2021 | 45.50 | 46.00 | 44.75 | 45.00 | -0.25 | -0.55 | 9,688,998 | 439,029.19 |
| 08/10/2021 | 45.50 | 46.00 | 45.00 | 45.25 | 0.00 | 0.00 | 11,926,332 | 543,178.49 |
| 07/10/2021 | 46.00 | 46.00 | 45.00 | 45.25 | -0.75 | -1.63 | 14,790,387 | 672,173.21 |
| 06/10/2021 | 44.00 | 46.25 | 44.00 | 46.00 | +2.00 | +4.55 | 47,401,763 | 2,160,010.56 |
| 05/10/2021 | 44.25 | 44.50 | 42.75 | 44.00 | -0.50 | -1.12 | 36,593,032 | 1,598,844.77 |
| 04/10/2021 | 44.00 | 45.00 | 44.00 | 44.50 | +0.50 | +1.14 | 10,443,714 | 465,529.61 |
| 01/10/2021 | 44.25 | 44.50 | 43.25 | 44.00 | -0.50 | -1.12 | 17,783,284 | 779,871.06 |
| 30/09/2021 | 44.00 | 45.50 | 44.00 | 44.50 | +0.50 | +1.14 | 30,202,861 | 1,348,253.45 |
| 29/09/2021 | 43.75 | 44.25 | 42.75 | 44.00 | -0.25 | -0.56 | 29,023,575 | 1,266,520.15 |
| 28/09/2021 | 44.50 | 45.50 | 44.00 | 44.25 | 0.00 | 0.00 | 31,523,452 | 1,411,774.66 |
| 27/09/2021 | 44.00 | 45.00 | 43.75 | 44.25 | +0.25 | +0.57 | 24,343,397 | 1,081,301.22 |
| 23/09/2021 | 43.75 | 44.25 | 43.25 | 44.00 | +0.25 | +0.57 | 13,710,150 | 601,517.45 |
| 22/09/2021 | 43.00 | 44.00 | 42.75 | 43.75 | +0.75 | +1.74 | 11,080,911 | 482,515.93 |
| 21/09/2021 | 42.50 | 43.75 | 42.50 | 43.00 | +0.50 | +1.18 | 16,330,725 | 704,174.65 |
| 20/09/2021 | 43.50 | 44.00 | 42.50 | 42.50 | -1.75 | -3.95 | 24,569,607 | 1,058,047.23 |
| 17/09/2021 | 44.25 | 44.25 | 43.00 | 44.25 | -0.25 | -0.56 | 18,382,832 | 802,306.05 |
| 16/09/2021 | 44.25 | 44.50 | 43.75 | 44.50 | +0.50 | +1.14 | 14,564,912 | 643,804.14 |
| 15/09/2021 | 44.50 | 44.75 | 43.25 | 44.00 | -0.75 | -1.68 | 17,669,790 | 776,542.83 |
| 14/09/2021 | 44.25 | 44.75 | 43.75 | 44.75 | +0.75 | +1.70 | 21,851,745 | 968,392.03 |
| 13/09/2021 | 43.50 | 44.25 | 43.50 | 44.00 | +0.50 | +1.15 | 19,815,693 | 869,874.17 |
| 10/09/2021 | 42.75 | 43.75 | 42.50 | 43.50 | +1.00 | +2.35 | 25,372,021 | 1,094,994.82 |
| 09/09/2021 | 42.00 | 43.00 | 42.00 | 42.50 | +0.75 | +1.80 | 16,556,508 | 703,077.96 |
| 08/09/2021 | 41.50 | 42.25 | 41.25 | 41.75 | +0.25 | +0.60 | 11,551,792 | 482,287.12 |
| 07/09/2021 | 42.50 | 42.75 | 41.50 | 41.50 | -0.75 | -1.78 | 12,221,962 | 512,663.31 |
| 06/09/2021 | 42.50 | 43.50 | 42.00 | 42.25 | -0.25 | -0.59 | 15,632,228 | 669,718.07 |
| 03/09/2021 | 42.75 | 42.75 | 42.25 | 42.50 | 0.00 | 0.00 | 6,219,687 | 263,618.29 |
| 02/09/2021 | 42.00 | 43.00 | 41.75 | 42.50 | +0.25 | +0.59 | 10,526,417 | 447,149.05 |
| 01/09/2021 | 44.00 | 44.00 | 42.00 | 42.25 | -1.50 | -3.43 | 23,169,517 | 989,553.11 |
The Information is provided for informative and educational purposes only.
