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) |
|---|---|---|---|---|---|---|---|---|
| 12/04/2021 | 5.05 | 5.10 | 4.94 | 5.05 | -0.10 | -1.94 | 16,500 | 83.00 |
| 09/04/2021 | 5.15 | 5.15 | 5.00 | 5.15 | 0.00 | 0.00 | 91,300 | 462.67 |
| 08/04/2021 | 5.20 | 5.20 | 5.00 | 5.15 | -0.10 | -1.90 | 141,305 | 713.13 |
| 07/04/2021 | 5.20 | 5.25 | 5.20 | 5.25 | 0.00 | 0.00 | 58,120 | 302.53 |
| 05/04/2021 | 5.30 | 5.35 | 5.15 | 5.25 | -0.10 | -1.87 | 75,700 | 395.12 |
| 02/04/2021 | 5.35 | 5.40 | 5.25 | 5.35 | +0.05 | +0.94 | 94,304 | 503.06 |
| 01/04/2021 | 5.20 | 5.40 | 5.20 | 5.30 | +0.05 | +0.95 | 229,606 | 1,224.31 |
| 31/03/2021 | 5.30 | 5.30 | 5.25 | 5.25 | -0.05 | -0.94 | 33,807 | 177.62 |
| 30/03/2021 | 5.10 | 5.40 | 5.10 | 5.30 | +0.25 | +4.95 | 408,219 | 2,150.48 |
| 29/03/2021 | 4.68 | 5.05 | 4.68 | 5.05 | +0.45 | +9.78 | 501,002 | 2,468.60 |
| 26/03/2021 | 4.66 | 5.00 | 4.60 | 4.60 | -0.02 | -0.43 | 726,501 | 3,421.59 |
| 25/03/2021 | 4.56 | 4.62 | 4.56 | 4.62 | +0.04 | +0.87 | 69,730 | 319.99 |
| 24/03/2021 | 4.58 | 4.58 | 4.50 | 4.58 | +0.02 | +0.44 | 97,001 | 442.11 |
| 23/03/2021 | 4.50 | 4.56 | 4.50 | 4.56 | +0.02 | +0.44 | 35,700 | 160.86 |
| 22/03/2021 | 4.58 | 4.60 | 4.48 | 4.54 | -0.02 | -0.44 | 79,301 | 356.40 |
| 19/03/2021 | 4.60 | 4.60 | 4.50 | 4.56 | 0.00 | 0.00 | 45,411 | 205.75 |
| 18/03/2021 | 4.50 | 4.60 | 4.50 | 4.56 | +0.04 | +0.88 | 57,800 | 260.52 |
| 17/03/2021 | 4.56 | 4.56 | 4.42 | 4.52 | 0.00 | 0.00 | 37,620 | 168.24 |
| 16/03/2021 | 4.56 | 4.58 | 4.44 | 4.52 | -0.04 | -0.88 | 8,711 | 39.00 |
| 15/03/2021 | 4.54 | 4.58 | 4.50 | 4.56 | +0.06 | +1.33 | 24,352 | 110.51 |
| 12/03/2021 | 4.54 | 5.60 | 4.50 | 4.50 | -0.02 | -0.44 | 251,621 | 1,138.03 |
| 11/03/2021 | 4.44 | 4.54 | 4.42 | 4.52 | -0.02 | -0.44 | 42,730 | 191.12 |
| 10/03/2021 | 4.54 | 4.54 | 4.52 | 4.54 | -0.02 | -0.44 | 57,220 | 259.66 |
| 09/03/2021 | 4.58 | 4.64 | 4.50 | 4.56 | +0.06 | +1.33 | 27,780 | 126.29 |
| 08/03/2021 | 4.44 | 4.58 | 4.44 | 4.50 | +0.08 | +1.81 | 78,500 | 351.36 |
| 05/03/2021 | 4.38 | 4.44 | 4.38 | 4.42 | +0.06 | +1.38 | 69,700 | 307.53 |
| 04/03/2021 | 4.32 | 4.36 | 4.32 | 4.36 | +0.04 | +0.93 | 110,620 | 480.00 |
| 03/03/2021 | 4.30 | 4.34 | 4.28 | 4.32 | +0.02 | +0.47 | 55,800 | 239.65 |
| 02/03/2021 | 4.30 | 4.34 | 4.22 | 4.30 | 0.00 | 0.00 | 270,401 | 1,161.16 |
| 01/03/2021 | 4.22 | 4.32 | 4.14 | 4.30 | +0.10 | +2.38 | 582,004 | 2,476.89 |
The Information is provided for informative and educational purposes only.
