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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 25/02/2021 | 40.00 | 40.25 | 39.25 | 39.50 | +0.25 | +0.64 | 38,066,718 | 1,513,359.63 |
| 24/02/2021 | 39.25 | 39.75 | 38.50 | 39.25 | -0.25 | -0.63 | 23,363,765 | 913,053.59 |
| 23/02/2021 | 38.25 | 39.75 | 38.25 | 39.50 | +1.75 | +4.64 | 29,430,799 | 1,152,901.74 |
| 22/02/2021 | 38.50 | 38.75 | 37.50 | 37.75 | -1.00 | -2.58 | 22,865,299 | 870,465.32 |
| 19/02/2021 | 39.00 | 39.00 | 38.25 | 38.75 | -0.50 | -1.27 | 21,767,808 | 841,182.63 |
| 18/02/2021 | 39.75 | 39.75 | 38.75 | 39.25 | -0.25 | -0.63 | 20,331,276 | 797,746.82 |
| 17/02/2021 | 39.50 | 40.50 | 39.25 | 39.50 | 0.00 | 0.00 | 25,887,912 | 1,028,822.74 |
| 16/02/2021 | 40.00 | 40.75 | 39.50 | 39.50 | 0.00 | 0.00 | 35,082,672 | 1,407,753.47 |
| 15/02/2021 | 39.75 | 40.50 | 39.00 | 39.50 | -0.25 | -0.63 | 31,173,947 | 1,238,270.26 |
| 11/02/2021 | 40.50 | 41.00 | 39.25 | 39.75 | -1.00 | -2.45 | 29,607,318 | 1,180,858.67 |
| 10/02/2021 | 41.50 | 41.50 | 40.25 | 40.75 | -0.50 | -1.21 | 14,830,190 | 605,552.66 |
| 09/02/2021 | 41.50 | 41.75 | 40.75 | 41.25 | 0.00 | 0.00 | 24,520,662 | 1,008,126.04 |
| 08/02/2021 | 39.50 | 41.75 | 39.25 | 41.25 | +3.00 | +7.84 | 94,908,400 | 3,855,692.92 |
| 05/02/2021 | 39.25 | 39.50 | 37.75 | 38.25 | -0.75 | -1.92 | 38,548,778 | 1,483,417.84 |
| 04/02/2021 | 37.75 | 39.50 | 37.75 | 39.00 | +1.25 | +3.31 | 69,183,444 | 2,680,719.05 |
| 03/02/2021 | 38.25 | 38.50 | 37.50 | 37.75 | +0.25 | +0.67 | 31,192,915 | 1,184,437.10 |
| 02/02/2021 | 38.00 | 38.25 | 37.25 | 37.50 | -0.50 | -1.32 | 26,133,837 | 984,720.11 |
| 01/02/2021 | 35.00 | 38.25 | 34.50 | 38.00 | +3.00 | +8.57 | 68,990,537 | 2,570,110.42 |
The Information is provided for informative and educational purposes only.
