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) |
|---|---|---|---|---|---|---|---|---|
| 23/07/2021 | 39.00 | 39.25 | 38.50 | 38.75 | -0.25 | -0.64 | 6,311,022 | 244,602.42 |
| 22/07/2021 | 38.75 | 39.25 | 38.25 | 39.00 | +1.00 | +2.63 | 12,531,829 | 487,339.69 |
| 21/07/2021 | 37.50 | 38.50 | 37.25 | 38.00 | +1.00 | +2.70 | 22,899,743 | 870,832.61 |
| 20/07/2021 | 38.50 | 39.00 | 36.50 | 37.00 | -1.75 | -4.52 | 47,769,653 | 1,787,007.38 |
| 19/07/2021 | 40.00 | 40.25 | 38.50 | 38.75 | -2.00 | -4.91 | 22,816,332 | 889,281.91 |
| 16/07/2021 | 40.50 | 41.00 | 40.00 | 40.75 | +0.50 | +1.24 | 11,452,243 | 463,712.27 |
| 15/07/2021 | 40.00 | 40.50 | 39.50 | 40.25 | +0.50 | +1.26 | 9,546,251 | 381,707.72 |
| 14/07/2021 | 40.00 | 40.25 | 39.00 | 39.75 | -0.25 | -0.62 | 9,509,671 | 377,339.32 |
| 13/07/2021 | 39.00 | 40.50 | 39.00 | 40.00 | +1.25 | +3.23 | 17,045,625 | 680,782.98 |
| 12/07/2021 | 39.75 | 40.00 | 38.50 | 38.75 | -0.75 | -1.90 | 17,215,168 | 674,390.55 |
| 09/07/2021 | 38.50 | 40.00 | 38.50 | 39.50 | +1.00 | +2.60 | 19,251,149 | 757,679.86 |
| 08/07/2021 | 39.25 | 39.50 | 38.00 | 38.50 | -1.25 | -3.14 | 33,678,918 | 1,303,743.88 |
| 07/07/2021 | 41.50 | 41.75 | 39.50 | 39.75 | -2.00 | -4.79 | 31,205,800 | 1,251,800.45 |
| 06/07/2021 | 41.75 | 42.50 | 41.50 | 41.75 | +0.50 | +1.21 | 17,689,270 | 741,689.45 |
| 05/07/2021 | 41.75 | 42.00 | 41.00 | 41.25 | -0.50 | -1.20 | 7,061,162 | 292,192.16 |
| 02/07/2021 | 41.25 | 42.50 | 41.25 | 41.75 | +0.50 | +1.21 | 16,719,251 | 698,613.08 |
| 01/07/2021 | 41.00 | 41.75 | 40.75 | 41.25 | +0.50 | +1.23 | 10,539,227 | 435,010.41 |
| 30/06/2021 | 42.00 | 42.25 | 40.75 | 40.75 | -0.75 | -1.81 | 16,580,451 | 685,068.14 |
| 29/06/2021 | 40.75 | 42.00 | 40.75 | 41.50 | +0.50 | +1.22 | 15,384,937 | 635,737.27 |
| 28/06/2021 | 41.00 | 41.50 | 40.75 | 41.00 | 0.00 | 0.00 | 8,519,062 | 349,413.58 |
| 25/06/2021 | 41.75 | 42.00 | 40.50 | 41.00 | -0.25 | -0.61 | 17,514,083 | 720,916.41 |
| 24/06/2021 | 40.50 | 41.50 | 40.25 | 41.25 | +0.25 | +0.61 | 15,974,923 | 652,475.55 |
| 23/06/2021 | 41.00 | 41.50 | 40.25 | 41.00 | +0.50 | +1.23 | 17,191,276 | 704,485.41 |
| 22/06/2021 | 41.00 | 41.25 | 40.50 | 40.50 | 0.00 | 0.00 | 13,740,687 | 562,133.29 |
| 21/06/2021 | 40.00 | 41.25 | 40.00 | 40.50 | -0.50 | -1.22 | 27,337,624 | 1,108,583.49 |
| 18/06/2021 | 41.50 | 41.75 | 40.50 | 41.00 | -0.25 | -0.61 | 52,581,947 | 2,160,851.48 |
| 17/06/2021 | 43.00 | 43.00 | 40.50 | 41.25 | -2.25 | -5.17 | 72,201,756 | 3,017,654.25 |
| 16/06/2021 | 43.00 | 44.25 | 42.75 | 43.50 | +0.75 | +1.75 | 40,729,587 | 1,774,012.76 |
| 15/06/2021 | 42.50 | 43.00 | 42.00 | 42.75 | +0.50 | +1.18 | 19,569,312 | 833,222.79 |
| 14/06/2021 | 42.50 | 43.25 | 42.25 | 42.25 | -0.25 | -0.59 | 19,461,810 | 828,334.95 |
| 11/06/2021 | 42.50 | 43.00 | 42.00 | 42.50 | +0.25 | +0.59 | 27,899,306 | 1,184,010.70 |
| 10/06/2021 | 43.25 | 43.75 | 42.00 | 42.25 | -1.00 | -2.31 | 39,927,199 | 1,703,560.99 |
| 09/06/2021 | 43.00 | 43.50 | 41.75 | 43.25 | +0.25 | +0.58 | 60,727,872 | 2,581,232.16 |
| 08/06/2021 | 45.00 | 45.00 | 42.50 | 43.00 | -1.75 | -3.91 | 68,809,409 | 2,978,480.78 |
| 07/06/2021 | 45.25 | 45.75 | 44.75 | 44.75 | -0.50 | -1.10 | 13,473,700 | 607,673.86 |
| 04/06/2021 | 47.00 | 47.00 | 45.25 | 45.25 | -1.75 | -3.72 | 23,469,081 | 1,074,712.90 |
| 02/06/2021 | 47.00 | 47.50 | 46.50 | 47.00 | +0.50 | +1.08 | 18,896,304 | 887,381.56 |
| 01/06/2021 | 46.00 | 47.25 | 45.75 | 46.50 | +0.75 | +1.64 | 24,548,366 | 1,141,592.74 |
The Information is provided for informative and educational purposes only.
