Free Online Comprehensive Technical Analysis of Stocks & Technical Stock Screener

Select a region
    

Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 


Summary Technicals Financials Volatility Recent Patterns Peers Interactive Charts EMA Historical Charts

Candlestick Charts & Recent Patterns of Indo Thai Securities (INDOTHAI)

  • Three Month Charts
  • Weekly Charts
  • Interactive Charts
Daily Candlestick Chart for Indo Thai Securities
Weekly Candlestick Chart for Indo Thai Securities

(This charts are best viewed at 100% or more of brower zoom with Flash Support)

Introduction to Candlesticks

Daily OHLCV of Indo Thai Securities

Date Open High Low Close Volume HA Open HA High HA Low HA Close
17-Jan-18 106.00 111.95 97.55 108.15 219 K 101.08 111.95 97.55 105.91
16-Jan-18 102.55 114.40 101.60 105.80 221 K 96.07 114.40 96.07 106.09
15-Jan-18 94.25 105.00 94.25 101.75 227 K 93.32 105.00 93.32 98.81
12-Jan-18 94.20 95.50 90.65 92.75 36535 93.37 95.50 90.65 93.28
11-Jan-18 91.05 95.00 91.05 94.00 31955 93.96 95.00 91.05 92.78
10-Jan-18 95.00 97.95 90.50 91.85 58889 94.10 97.95 90.50 93.82
09-Jan-18 99.00 100.00 93.00 93.55 71555 91.81 100.00 91.81 96.39
08-Jan-18 88.70 99.35 88.70 98.35 139 K 89.85 99.35 88.70 93.78
05-Jan-18 94.35 94.35 87.65 90.65 84095 87.95 94.35 87.65 91.75
04-Jan-18 91.45 95.00 91.45 93.80 242 K 82.97 95.00 82.97 92.92
03-Jan-18 81.00 91.90 80.00 89.65 339 K 80.30 91.90 80.00 85.64
02-Jan-18 82.85 82.85 78.85 79.45 24147 79.60 82.85 78.85 81.00
01-Jan-18 79.45 83.60 79.45 81.40 99908 78.23 83.60 78.23 80.98
29-Dec-17 80.15 83.75 78.00 79.20 103 K 76.19 83.75 76.19 80.28
28-Dec-17 75.50 82.90 73.45 80.00 157 K 74.41 82.90 73.45 77.96
27-Dec-17 83.50 83.85 74.10 75.70 256 K 69.54 83.85 69.54 79.29
26-Dec-17 68.00 81.10 67.75 77.50 332 K 65.49 81.10 65.49 73.59
22-Dec-17 66.05 68.00 65.30 67.60 87989 64.25 68.00 64.25 66.74
21-Dec-17 63.60 67.00 63.30 66.30 77148 63.44 67.00 63.30 65.05
20-Dec-17 63.50 64.50 63.30 63.90 14857 63.09 64.50 63.09 63.80

HA OHLC are Heikin Ashi Open, High, Low, Close

Weekly OHLCV of Indo Thai Securities

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
15-Jan-18 19-Jan-18 94.25 114.40 94.25 108.15 668 K 85.00 114.40 85.00 102.76
08-Jan-18 12-Jan-18 88.70 100.00 88.70 92.75 338 K 77.46 100.00 77.46 92.54
01-Jan-18 05-Jan-18 79.45 95.00 78.85 90.65 790 K 68.92 95.00 68.92 85.99
25-Dec-17 29-Dec-17 68.00 83.85 67.75 79.20 850 K 63.15 83.85 63.15 74.70
18-Dec-17 22-Dec-17 63.35 68.00 59.10 67.60 217 K 61.78 68.00 59.10 64.51
11-Dec-17 15-Dec-17 65.90 68.00 59.30 63.30 244 K 59.43 68.00 59.30 64.12
04-Dec-17 08-Dec-17 58.90 65.45 57.10 64.40 334 K 57.41 65.45 57.10 61.46
27-Nov-17 01-Dec-17 57.20 63.55 54.50 57.65 298 K 56.59 63.55 54.50 58.22
20-Nov-17 24-Nov-17 54.10 58.75 54.10 56.40 160 K 57.33 58.75 54.10 55.84
13-Nov-17 17-Nov-17 57.55 59.40 54.45 55.25 174 K 58.00 59.40 54.45 56.66
06-Nov-17 10-Nov-17 58.00 70.00 56.00 57.25 1588 K 55.69 70.00 55.69 60.31
30-Oct-17 03-Nov-17 53.25 64.35 53.10 58.20 524 K 54.16 64.35 53.10 57.22
23-Oct-17 27-Oct-17 54.50 56.95 52.35 53.70 83943 53.95 56.95 52.35 54.38
16-Oct-17 20-Oct-17 55.95 57.70 53.20 54.50 107 K 52.56 57.70 52.56 55.34
09-Oct-17 13-Oct-17 50.60 63.00 50.60 54.60 804 K 50.42 63.00 50.42 54.70
02-Oct-17 06-Oct-17 47.95 56.75 45.55 51.80 313 K 50.34 56.75 45.55 50.51
25-Sep-17 29-Sep-17 51.90 51.90 45.50 46.65 160 K 51.68 51.90 45.50 48.99
18-Sep-17 22-Sep-17 57.00 57.40 50.50 50.60 210 K 49.49 57.40 49.49 53.88
11-Sep-17 15-Sep-17 54.20 62.70 50.10 54.85 712 K 43.53 62.70 43.53 55.46
04-Sep-17 08-Sep-17 45.40 62.30 42.45 54.20 2420 K 35.96 62.30 35.96 51.09

Monthly OHLCV of Indo Thai Securities

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
15-Jan-18 19-Jan-18 94.25 114.40 94.25 108.15 668 K 85.00 114.40 85.00 102.76
08-Jan-18 12-Jan-18 88.70 100.00 88.70 92.75 338 K 77.46 100.00 77.46 92.54
01-Jan-18 05-Jan-18 79.45 95.00 78.85 90.65 790 K 68.92 95.00 68.92 85.99
25-Dec-17 29-Dec-17 68.00 83.85 67.75 79.20 850 K 63.15 83.85 63.15 74.70
18-Dec-17 22-Dec-17 63.35 68.00 59.10 67.60 217 K 61.78 68.00 59.10 64.51
11-Dec-17 15-Dec-17 65.90 68.00 59.30 63.30 244 K 59.43 68.00 59.30 64.12
04-Dec-17 08-Dec-17 58.90 65.45 57.10 64.40 334 K 57.41 65.45 57.10 61.46
27-Nov-17 01-Dec-17 57.20 63.55 54.50 57.65 298 K 56.59 63.55 54.50 58.22
20-Nov-17 24-Nov-17 54.10 58.75 54.10 56.40 160 K 57.33 58.75 54.10 55.84
13-Nov-17 17-Nov-17 57.55 59.40 54.45 55.25 174 K 58.00 59.40 54.45 56.66
06-Nov-17 10-Nov-17 58.00 70.00 56.00 57.25 1588 K 55.69 70.00 55.69 60.31
30-Oct-17 03-Nov-17 53.25 64.35 53.10 58.20 524 K 54.16 64.35 53.10 57.22
23-Oct-17 27-Oct-17 54.50 56.95 52.35 53.70 83943 53.95 56.95 52.35 54.38
16-Oct-17 20-Oct-17 55.95 57.70 53.20 54.50 107 K 52.56 57.70 52.56 55.34
09-Oct-17 13-Oct-17 50.60 63.00 50.60 54.60 804 K 50.42 63.00 50.42 54.70
02-Oct-17 06-Oct-17 47.95 56.75 45.55 51.80 313 K 50.34 56.75 45.55 50.51
25-Sep-17 29-Sep-17 51.90 51.90 45.50 46.65 160 K 51.68 51.90 45.50 48.99
18-Sep-17 22-Sep-17 57.00 57.40 50.50 50.60 210 K 49.49 57.40 49.49 53.88
11-Sep-17 15-Sep-17 54.20 62.70 50.10 54.85 712 K 43.53 62.70 43.53 55.46
04-Sep-17 08-Sep-17 45.40 62.30 42.45 54.20 2420 K 35.96 62.30 35.96 51.09
Be the first to comment


(All analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.