Companies/Securities in Focus
TVI : THAIVIVAT INSURANCE 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) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2021 | 9.40 | 9.55 | 9.25 | 9.30 | -0.10 | -1.06 | 217,500 | 2,032.56 |
| 22/09/2021 | 9.45 | 9.70 | 9.40 | 9.40 | +0.05 | +0.53 | 838,200 | 7,983.19 |
| 21/09/2021 | 9.35 | 9.40 | 9.20 | 9.35 | -0.05 | -0.53 | 351,310 | 3,266.06 |
| 20/09/2021 | 9.10 | 9.45 | 9.00 | 9.40 | +0.20 | +2.17 | 899,455 | 8,332.32 |
| 17/09/2021 | 9.65 | 9.65 | 9.00 | 9.20 | -0.45 | -4.66 | 1,438,928 | 13,311.87 |
| 16/09/2021 | 8.40 | 9.75 | 8.35 | 9.65 | +1.30 | +15.57 | 3,955,294 | 36,404.72 |
| 15/09/2021 | 8.25 | 8.35 | 8.25 | 8.35 | +0.05 | +0.60 | 194,560 | 1,617.90 |
| 14/09/2021 | 8.15 | 8.40 | 8.15 | 8.30 | +0.15 | +1.84 | 617,296 | 5,108.43 |
| 13/09/2021 | 8.25 | 8.40 | 8.05 | 8.15 | -0.10 | -1.21 | 538,853 | 4,451.24 |
| 10/09/2021 | 8.15 | 8.25 | 8.10 | 8.25 | +0.15 | +1.85 | 154,100 | 1,259.48 |
| 09/09/2021 | 8.30 | 8.30 | 8.00 | 8.10 | -0.20 | -2.41 | 452,307 | 3,685.49 |
| 08/09/2021 | 7.75 | 8.30 | 7.75 | 8.30 | +0.50 | +6.41 | 635,849 | 5,167.18 |
| 07/09/2021 | 8.00 | 8.15 | 7.70 | 7.80 | -0.30 | -3.70 | 765,903 | 6,065.51 |
| 06/09/2021 | 8.20 | 8.35 | 8.10 | 8.10 | -0.10 | -1.22 | 116,425 | 952.20 |
| 03/09/2021 | 8.25 | 8.25 | 8.15 | 8.20 | 0.00 | 0.00 | 178,680 | 1,463.53 |
| 02/09/2021 | 8.15 | 8.30 | 8.10 | 8.20 | +0.10 | +1.23 | 628,250 | 5,119.77 |
| 01/09/2021 | 8.25 | 8.40 | 8.10 | 8.10 | -0.20 | -2.41 | 228,710 | 1,878.17 |
| 31/08/2021 | 8.50 | 8.50 | 8.30 | 8.30 | -0.15 | -1.78 | 368,214 | 3,081.50 |
| 30/08/2021 | 8.35 | 8.50 | 8.25 | 8.45 | +0.20 | +2.42 | 487,810 | 4,096.40 |
| 27/08/2021 | 8.25 | 8.35 | 8.20 | 8.25 | 0.00 | 0.00 | 308,007 | 2,545.74 |
| 26/08/2021 | 8.40 | 8.45 | 8.10 | 8.25 | -0.05 | -0.60 | 822,295 | 6,811.24 |
| 25/08/2021 | 8.20 | 8.40 | 8.15 | 8.30 | +0.15 | +1.84 | 666,030 | 5,525.80 |
| 24/08/2021 | 8.25 | 8.40 | 8.15 | 8.15 | -0.10 | -1.21 | 774,200 | 6,394.05 |
| 23/08/2021 | 8.60 | 8.60 | 8.10 | 8.25 | -0.25 | -2.94 | 846,351 | 6,988.23 |
| 20/08/2021 | 9.20 | 9.20 | 8.25 | 8.50 | -0.25 | -2.86 | 2,544,739 | 22,188.17 |
| 19/08/2021 | 8.05 | 8.80 | 8.05 | 8.75 | +0.75 | +9.38 | 3,084,728 | 26,327.49 |
| 18/08/2021 | 7.30 | 8.00 | 7.30 | 8.00 | +0.85 | +11.89 | 1,973,348 | 15,173.34 |
| 17/08/2021 | 7.00 | 7.30 | 6.90 | 7.15 | +0.15 | +2.14 | 896,050 | 6,434.16 |
| 16/08/2021 | 7.05 | 7.35 | 7.00 | 7.00 | +0.40 | +6.06 | 1,736,101 | 12,432.70 |
| 13/08/2021 | 6.85 | 7.10 | 6.60 | 6.60 | -0.35 | -5.04 | 154,552 | 1,049.70 |
| 11/08/2021 | 7.10 | 7.10 | 6.90 | 6.95 | -0.15 | -2.11 | 230,100 | 1,617.33 |
| 10/08/2021 | 7.35 | 7.50 | 6.80 | 7.10 | -0.10 | -1.39 | 724,333 | 5,182.17 |
| 09/08/2021 | 6.55 | 7.60 | 6.55 | 7.20 | +0.70 | +10.77 | 1,757,774 | 12,473.60 |
| 06/08/2021 | 6.55 | 6.60 | 6.45 | 6.50 | +0.05 | +0.78 | 53,900 | 348.74 |
| 05/08/2021 | 6.50 | 6.55 | 6.35 | 6.45 | -0.15 | -2.27 | 80,550 | 516.34 |
| 04/08/2021 | 6.60 | 6.95 | 6.35 | 6.60 | +0.40 | +6.45 | 259,810 | 1,689.27 |
| 03/08/2021 | 6.20 | 6.30 | 6.10 | 6.20 | 0.00 | 0.00 | 360,576 | 2,209.17 |
| 02/08/2021 | 6.00 | 6.20 | 6.00 | 6.20 | +0.05 | +0.81 | 68,700 | 421.63 |
The Information is provided for informative and educational purposes only.
