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) |
|---|---|---|---|---|---|---|---|---|
| 20/04/2021 | 45.25 | 46.25 | 45.00 | 45.25 | -0.25 | -0.55 | 11,378,221 | 517,303.67 |
| 19/04/2021 | 46.25 | 46.50 | 45.25 | 45.50 | -0.50 | -1.09 | 14,910,872 | 681,528.87 |
| 16/04/2021 | 44.75 | 46.00 | 44.25 | 46.00 | +1.50 | +3.37 | 20,334,333 | 922,822.24 |
| 12/04/2021 | 44.75 | 44.75 | 43.75 | 44.50 | -0.25 | -0.56 | 14,147,052 | 628,111.54 |
| 09/04/2021 | 44.75 | 45.75 | 44.50 | 44.75 | 0.00 | 0.00 | 12,949,436 | 582,764.87 |
| 08/04/2021 | 44.75 | 45.75 | 44.25 | 44.75 | +0.50 | +1.13 | 19,862,069 | 895,458.89 |
| 07/04/2021 | 43.25 | 45.00 | 42.75 | 44.25 | +1.00 | +2.31 | 29,407,871 | 1,291,757.80 |
| 05/04/2021 | 44.75 | 44.75 | 43.00 | 43.25 | -1.50 | -3.35 | 32,256,070 | 1,402,092.32 |
| 02/04/2021 | 46.25 | 46.25 | 44.75 | 44.75 | -1.00 | -2.19 | 17,706,473 | 803,063.18 |
| 01/04/2021 | 45.00 | 46.00 | 44.25 | 45.75 | +1.25 | +2.81 | 29,031,688 | 1,318,030.82 |
| 31/03/2021 | 44.25 | 44.50 | 44.00 | 44.50 | +0.25 | +0.56 | 7,970,541 | 353,365.25 |
| 30/03/2021 | 45.25 | 45.50 | 43.75 | 44.25 | -1.00 | -2.21 | 26,147,086 | 1,157,590.40 |
| 29/03/2021 | 45.50 | 45.75 | 45.00 | 45.25 | 0.00 | 0.00 | 9,585,547 | 435,086.06 |
| 26/03/2021 | 44.75 | 45.25 | 44.00 | 45.25 | +0.50 | +1.12 | 13,087,729 | 587,062.12 |
| 25/03/2021 | 45.25 | 45.50 | 44.50 | 44.75 | -0.25 | -0.56 | 9,995,331 | 449,313.77 |
| 24/03/2021 | 44.25 | 45.25 | 44.25 | 45.00 | +0.25 | +0.56 | 12,255,493 | 550,481.77 |
| 23/03/2021 | 45.25 | 45.25 | 44.25 | 44.75 | -0.50 | -1.10 | 23,665,123 | 1,056,383.45 |
| 22/03/2021 | 45.25 | 45.50 | 44.75 | 45.25 | -0.25 | -0.55 | 13,650,507 | 616,744.47 |
| 19/03/2021 | 45.75 | 46.25 | 44.75 | 45.50 | -0.75 | -1.62 | 34,785,840 | 1,578,708.45 |
| 18/03/2021 | 46.75 | 47.50 | 46.00 | 46.25 | +0.25 | +0.54 | 29,727,134 | 1,370,360.75 |
| 17/03/2021 | 46.50 | 46.75 | 45.50 | 46.00 | -0.25 | -0.54 | 25,208,600 | 1,159,131.30 |
| 16/03/2021 | 46.75 | 47.25 | 45.75 | 46.25 | 0.00 | 0.00 | 23,903,975 | 1,111,763.67 |
| 15/03/2021 | 47.25 | 47.75 | 46.00 | 46.25 | -0.75 | -1.60 | 34,890,753 | 1,630,307.65 |
| 12/03/2021 | 47.25 | 47.75 | 45.75 | 47.00 | 0.00 | 0.00 | 32,191,375 | 1,500,913.47 |
| 11/03/2021 | 46.00 | 49.50 | 45.75 | 47.00 | +1.25 | +2.73 | 84,396,559 | 4,024,327.68 |
| 10/03/2021 | 44.25 | 47.00 | 44.25 | 45.75 | +1.25 | +2.81 | 46,195,127 | 2,119,537.74 |
| 09/03/2021 | 44.75 | 45.25 | 43.50 | 44.50 | -0.25 | -0.56 | 39,761,847 | 1,770,362.40 |
| 08/03/2021 | 43.50 | 45.25 | 42.75 | 44.75 | +1.75 | +4.07 | 60,675,754 | 2,683,690.32 |
| 05/03/2021 | 41.50 | 43.25 | 41.50 | 43.00 | +1.00 | +2.38 | 44,778,743 | 1,906,165.63 |
| 04/03/2021 | 42.00 | 42.50 | 41.50 | 42.00 | -0.75 | -1.75 | 32,500,242 | 1,362,584.94 |
| 03/03/2021 | 40.75 | 43.00 | 40.75 | 42.75 | +2.25 | +5.56 | 42,896,719 | 1,792,689.03 |
| 02/03/2021 | 41.00 | 41.75 | 40.50 | 40.50 | -0.25 | -0.61 | 28,761,695 | 1,180,522.22 |
| 01/03/2021 | 39.50 | 41.00 | 39.25 | 40.75 | +1.25 | +3.16 | 34,518,392 | 1,392,976.34 |
The Information is provided for informative and educational purposes only.
