Companies/Securities in Focus
III : TRIPLE I LOGISTICS 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) |
|---|---|---|---|---|---|---|---|---|
| 17/05/2022 | 14.20 | 14.80 | 14.10 | 14.60 | +0.30 | +2.10 | 2,707,534 | 39,387.16 |
| 13/05/2022 | 14.00 | 14.40 | 13.90 | 14.30 | +0.40 | +2.88 | 2,189,604 | 30,988.33 |
| 12/05/2022 | 14.50 | 14.60 | 13.90 | 13.90 | -0.80 | -5.44 | 3,110,917 | 44,133.85 |
| 11/05/2022 | 14.70 | 14.90 | 14.60 | 14.70 | +0.10 | +0.68 | 5,027,270 | 74,108.29 |
| 10/05/2022 | 14.50 | 14.60 | 13.90 | 14.60 | -0.10 | -0.68 | 4,492,628 | 64,389.49 |
| 09/05/2022 | 14.80 | 14.80 | 14.20 | 14.70 | -0.10 | -0.68 | 4,629,649 | 66,802.35 |
| 06/05/2022 | 14.60 | 14.80 | 14.40 | 14.80 | +0.10 | +0.68 | 2,124,516 | 30,987.24 |
| 05/05/2022 | 14.60 | 15.10 | 14.50 | 14.70 | +0.10 | +0.68 | 8,671,023 | 128,904.08 |
| 03/05/2022 | 14.80 | 14.80 | 14.40 | 14.60 | -0.20 | -1.35 | 2,532,503 | 36,858.75 |
| 29/04/2022 | 14.80 | 15.00 | 14.70 | 14.80 | 0.00 | 0.00 | 2,583,614 | 38,237.13 |
| 28/04/2022 | 14.50 | 14.90 | 14.30 | 14.80 | +0.40 | +2.78 | 4,115,592 | 60,413.28 |
| 27/04/2022 | 14.50 | 14.50 | 14.20 | 14.40 | -0.10 | -0.69 | 1,810,901 | 25,998.57 |
| 26/04/2022 | 14.70 | 14.80 | 14.40 | 14.50 | -0.40 | -2.68 | 3,210,167 | 46,939.96 |
| 25/04/2022 | 14.70 | 15.00 | 14.40 | 14.90 | +0.10 | +0.68 | 3,883,611 | 57,531.75 |
| 22/04/2022 | 14.70 | 15.10 | 14.50 | 14.80 | +0.20 | +1.37 | 5,613,510 | 83,580.79 |
| 21/04/2022 | 14.90 | 15.00 | 14.40 | 14.60 | -0.10 | -0.68 | 3,985,255 | 58,527.69 |
| 20/04/2022 | 14.70 | 14.80 | 14.60 | 14.70 | -0.10 | -0.68 | 926,314 | 13,614.42 |
| 19/04/2022 | 14.80 | 15.00 | 14.70 | 14.80 | +0.10 | +0.68 | 1,660,252 | 24,676.39 |
| 18/04/2022 | 13.90 | 14.70 | 13.80 | 14.70 | +0.70 | +5.00 | 2,731,183 | 39,586.62 |
| 12/04/2022 | 14.30 | 14.40 | 13.90 | 14.00 | -0.40 | -2.78 | 3,789,634 | 53,202.94 |
| 11/04/2022 | 14.60 | 14.70 | 14.40 | 14.40 | -0.20 | -1.37 | 1,722,778 | 24,981.64 |
| 08/04/2022 | 14.70 | 14.80 | 14.60 | 14.60 | -0.20 | -1.35 | 1,262,814 | 18,527.18 |
| 07/04/2022 | 14.80 | 14.90 | 14.60 | 14.80 | -0.10 | -0.67 | 1,419,309 | 20,942.62 |
| 05/04/2022 | 14.90 | 15.10 | 14.80 | 14.90 | +0.10 | +0.68 | 2,588,108 | 38,684.23 |
| 04/04/2022 | 15.00 | 15.00 | 14.70 | 14.80 | -0.10 | -0.67 | 1,941,774 | 28,768.65 |
| 01/04/2022 | 14.80 | 15.10 | 14.80 | 14.90 | +0.10 | +0.68 | 2,173,034 | 32,454.00 |
The Information is provided for informative and educational purposes only.
