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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | 4.24 | 4.26 | 4.10 | 4.14 | -0.10 | -2.36 | 25,800 | 107.31 |
| 14/01/2021 | 4.14 | 4.26 | 4.14 | 4.24 | +0.10 | +2.42 | 13,600 | 57.04 |
| 13/01/2021 | 4.22 | 4.28 | 4.14 | 4.14 | -0.08 | -1.90 | 46,304 | 193.71 |
| 12/01/2021 | 4.20 | 4.40 | 4.18 | 4.22 | +0.02 | +0.48 | 25,800 | 108.82 |
| 11/01/2021 | 4.28 | 4.36 | 4.14 | 4.20 | -0.08 | -1.87 | 13,900 | 58.78 |
| 08/01/2021 | 4.10 | 4.64 | 4.10 | 4.28 | +0.14 | +3.38 | 55,302 | 235.92 |
| 07/01/2021 | 4.02 | 4.14 | 4.02 | 4.14 | +0.12 | +2.99 | 10,101 | 40.77 |
| 06/01/2021 | 4.14 | 4.30 | 4.02 | 4.02 | 0.00 | 0.00 | 21,920 | 89.88 |
| 05/01/2021 | 4.00 | 4.14 | 4.00 | 4.02 | -0.04 | -0.99 | 21,500 | 86.36 |
| 04/01/2021 | 3.76 | 4.06 | 3.76 | 4.06 | +0.06 | +1.50 | 12,407 | 49.46 |
| 30/12/2020 | 3.92 | 4.02 | 3.86 | 4.00 | +0.08 | +2.04 | 34,300 | 136.14 |
| 29/12/2020 | 3.82 | 3.92 | 3.82 | 3.92 | +0.06 | +1.55 | 11,900 | 46.18 |
| 28/12/2020 | 3.94 | 3.94 | 3.82 | 3.86 | -0.08 | -2.03 | 55,251 | 217.03 |
| 25/12/2020 | 3.94 | 3.94 | 3.86 | 3.94 | -0.06 | -1.50 | 3,050 | 11.97 |
| 24/12/2020 | 3.90 | 4.00 | 3.90 | 4.00 | +0.10 | +2.56 | 5,259 | 20.52 |
| 23/12/2020 | 3.80 | 3.90 | 3.76 | 3.90 | -0.02 | -0.51 | 3,200 | 12.21 |
| 22/12/2020 | 3.92 | 3.92 | 3.92 | 3.92 | 0.00 | 0.00 | 100 | 0.39 |
| 21/12/2020 | 3.90 | 3.96 | 3.80 | 3.92 | -0.06 | -1.51 | 11,912 | 46.44 |
| 18/12/2020 | 3.94 | 4.00 | 3.88 | 3.98 | +0.04 | +1.02 | 1,800 | 7.11 |
| 17/12/2020 | 3.90 | 4.06 | 3.82 | 3.94 | 0.00 | 0.00 | 28,200 | 111.34 |
| 16/12/2020 | 3.88 | 3.98 | 3.80 | 3.94 | +0.06 | +1.55 | 33,400 | 130.26 |
| 15/12/2020 | 3.84 | 3.88 | 3.82 | 3.88 | +0.06 | +1.57 | 47,901 | 184.50 |
| 14/12/2020 | 3.84 | 3.84 | 3.76 | 3.82 | +0.08 | +2.14 | 29,138 | 109.58 |
| 09/12/2020 | 3.84 | 3.84 | 3.74 | 3.74 | -0.04 | -1.06 | 14,400 | 53.88 |
| 08/12/2020 | 3.78 | 3.86 | 3.72 | 3.78 | 0.00 | 0.00 | 78,600 | 297.40 |
| 04/12/2020 | 3.80 | 3.80 | 3.78 | 3.78 | +0.02 | +0.53 | 800 | 3.03 |
| 03/12/2020 | 3.76 | 3.76 | 3.72 | 3.76 | -0.02 | -0.53 | 10,800 | 40.31 |
| 02/12/2020 | 3.78 | 3.78 | 3.78 | 3.78 | 0.00 | 0.00 | 110 | 0.42 |
| 01/12/2020 | 3.66 | 3.80 | 3.66 | 3.78 | +0.04 | +1.07 | 2,550 | 9.37 |
The Information is provided for informative and educational purposes only.
