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) |
|---|---|---|---|---|---|---|---|---|
| 17/09/2019 | 34.50 | 35.00 | 34.25 | 34.50 | +0.25 | +0.73 | 19,452,717 | 672,733.67 |
| 16/09/2019 | 37.25 | 37.50 | 34.25 | 34.25 | -2.75 | -7.43 | 38,130,702 | 1,344,814.74 |
| 13/09/2019 | 37.25 | 37.75 | 36.75 | 37.00 | 0.00 | 0.00 | 12,267,235 | 456,132.07 |
| 12/09/2019 | 37.25 | 37.75 | 36.75 | 37.00 | -0.25 | -0.67 | 28,659,723 | 1,067,899.66 |
| 11/09/2019 | 35.50 | 37.25 | 35.25 | 37.25 | +2.00 | +5.67 | 44,786,030 | 1,629,931.39 |
| 10/09/2019 | 35.50 | 36.00 | 35.00 | 35.25 | 0.00 | 0.00 | 15,822,526 | 559,014.16 |
| 09/09/2019 | 35.75 | 35.75 | 35.00 | 35.25 | -0.25 | -0.70 | 9,580,476 | 339,109.68 |
| 06/09/2019 | 35.75 | 36.25 | 35.50 | 35.50 | 0.00 | 0.00 | 22,679,811 | 812,293.96 |
| 05/09/2019 | 35.50 | 36.25 | 35.25 | 35.50 | +0.50 | +1.43 | 29,995,043 | 1,071,684.44 |
| 04/09/2019 | 34.50 | 35.25 | 34.25 | 35.00 | +1.00 | +2.94 | 17,393,638 | 606,382.80 |
| 03/09/2019 | 34.50 | 35.25 | 34.00 | 34.00 | -0.50 | -1.45 | 15,355,413 | 530,212.38 |
| 02/09/2019 | 35.00 | 35.00 | 34.50 | 34.50 | -0.75 | -2.13 | 17,643,800 | 612,651.91 |
| 30/08/2019 | 35.25 | 35.50 | 34.50 | 35.25 | +1.00 | +2.92 | 43,192,499 | 1,513,421.00 |
| 29/08/2019 | 32.25 | 34.50 | 32.00 | 34.25 | +2.50 | +7.87 | 70,945,865 | 2,392,541.12 |
| 28/08/2019 | 31.00 | 32.50 | 31.00 | 31.75 | +1.25 | +4.10 | 40,092,739 | 1,278,372.80 |
| 27/08/2019 | 31.00 | 31.75 | 30.50 | 30.50 | 0.00 | 0.00 | 60,578,844 | 1,878,777.89 |
| 26/08/2019 | 32.75 | 33.00 | 30.50 | 30.50 | -4.00 | -11.59 | 85,310,669 | 2,672,882.40 |
| 23/08/2019 | 35.00 | 35.25 | 34.00 | 34.50 | 0.00 | 0.00 | 22,342,807 | 773,945.30 |
| 22/08/2019 | 37.00 | 37.00 | 34.50 | 34.50 | -3.00 | -8.00 | 53,840,454 | 1,926,152.18 |
| 21/08/2019 | 37.00 | 38.00 | 37.00 | 37.50 | +0.25 | +0.67 | 17,585,633 | 662,705.02 |
| 20/08/2019 | 39.00 | 39.25 | 37.00 | 37.25 | -1.75 | -4.49 | 20,295,643 | 767,769.31 |
| 19/08/2019 | 39.75 | 40.00 | 38.50 | 39.00 | -0.75 | -1.89 | 12,546,569 | 492,966.17 |
| 16/08/2019 | 39.50 | 39.75 | 38.75 | 39.75 | +0.75 | +1.92 | 12,039,111 | 472,115.38 |
| 15/08/2019 | 38.50 | 39.50 | 38.00 | 39.00 | -0.25 | -0.64 | 24,974,199 | 969,924.24 |
| 14/08/2019 | 39.25 | 40.50 | 39.00 | 39.25 | +1.00 | +2.61 | 32,423,607 | 1,288,258.65 |
| 13/08/2019 | 38.75 | 39.00 | 37.75 | 38.25 | -1.00 | -2.55 | 13,903,262 | 534,767.14 |
| 09/08/2019 | 39.00 | 40.00 | 39.00 | 39.25 | +0.75 | +1.95 | 22,502,623 | 888,745.57 |
| 08/08/2019 | 38.75 | 39.25 | 37.50 | 38.50 | +0.25 | +0.65 | 20,275,191 | 776,456.28 |
| 07/08/2019 | 37.75 | 39.25 | 37.75 | 38.25 | +0.75 | +2.00 | 25,313,624 | 982,997.57 |
| 06/08/2019 | 37.00 | 37.75 | 36.00 | 37.50 | -0.75 | -1.96 | 48,552,725 | 1,790,698.35 |
| 05/08/2019 | 38.50 | 38.75 | 38.00 | 38.25 | -0.50 | -1.29 | 20,288,436 | 777,376.37 |
| 02/08/2019 | 39.00 | 39.50 | 38.25 | 38.75 | -2.00 | -4.91 | 33,297,573 | 1,296,653.32 |
| 01/08/2019 | 40.75 | 41.00 | 40.25 | 40.75 | -0.25 | -0.61 | 17,310,855 | 702,567.10 |
The Information is provided for informative and educational purposes only.
