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) |
|---|---|---|---|---|---|---|---|---|
| 31/01/2022 | 16.00 | 17.00 | 15.90 | 16.80 | +0.60 | +3.70 | 12,717,346 | 210,746.01 |
| 28/01/2022 | 16.10 | 16.50 | 16.00 | 16.20 | +0.30 | +1.89 | 7,979,073 | 129,481.37 |
| 27/01/2022 | 15.70 | 16.00 | 15.40 | 15.90 | +0.20 | +1.27 | 6,579,321 | 103,185.32 |
| 26/01/2022 | 16.10 | 16.10 | 15.40 | 15.70 | -0.30 | -1.88 | 6,546,224 | 103,206.29 |
| 25/01/2022 | 15.80 | 16.40 | 15.80 | 16.00 | +0.20 | +1.27 | 6,910,141 | 111,090.29 |
| 24/01/2022 | 16.00 | 16.40 | 15.70 | 15.80 | -0.60 | -3.66 | 8,533,780 | 135,789.74 |
| 21/01/2022 | 16.10 | 16.60 | 15.90 | 16.40 | +0.30 | +1.86 | 7,760,100 | 126,149.13 |
| 20/01/2022 | 17.00 | 17.20 | 16.10 | 16.10 | -0.90 | -5.29 | 18,513,582 | 304,011.56 |
| 19/01/2022 | 16.80 | 17.50 | 16.50 | 17.00 | 0.00 | 0.00 | 14,962,211 | 254,342.48 |
| 18/01/2022 | 17.60 | 17.80 | 17.00 | 17.00 | -0.60 | -3.41 | 8,765,058 | 151,390.46 |
| 17/01/2022 | 17.90 | 18.20 | 17.20 | 17.60 | -0.30 | -1.68 | 10,382,942 | 182,497.48 |
| 14/01/2022 | 18.00 | 18.50 | 17.60 | 17.90 | -0.40 | -2.19 | 15,715,802 | 282,225.82 |
| 13/01/2022 | 18.10 | 18.50 | 18.00 | 18.30 | +0.20 | +1.10 | 15,326,756 | 280,013.60 |
| 12/01/2022 | 17.10 | 18.30 | 16.70 | 18.10 | +1.20 | +7.10 | 26,421,772 | 468,484.95 |
| 11/01/2022 | 17.30 | 17.80 | 16.40 | 16.90 | -0.40 | -2.31 | 21,821,303 | 369,956.63 |
| 10/01/2022 | 17.40 | 17.70 | 17.00 | 17.30 | -0.10 | -0.57 | 16,682,378 | 288,926.33 |
| 07/01/2022 | 17.10 | 17.80 | 17.10 | 17.40 | +0.50 | +2.96 | 18,971,775 | 329,783.16 |
| 06/01/2022 | 16.90 | 17.30 | 16.50 | 16.90 | +0.10 | +0.60 | 30,833,079 | 519,853.26 |
| 05/01/2022 | 15.80 | 16.90 | 15.80 | 16.80 | +1.10 | +7.01 | 32,172,263 | 530,513.29 |
| 04/01/2022 | 15.10 | 15.90 | 15.00 | 15.70 | +0.80 | +5.37 | 23,264,149 | 359,319.29 |
| 30/12/2021 | 15.10 | 15.30 | 14.80 | 14.90 | -0.10 | -0.67 | 36,424,291 | 531,119.61 |
| 29/12/2021 | 14.80 | 15.10 | 14.80 | 15.00 | +0.10 | +0.67 | 10,117,553 | 151,442.76 |
| 28/12/2021 | 15.60 | 15.80 | 14.50 | 14.90 | -0.60 | -3.87 | 22,843,453 | 346,120.74 |
| 27/12/2021 | 15.10 | 15.90 | 15.00 | 15.50 | +0.40 | +2.65 | 26,362,533 | 408,072.42 |
| 24/12/2021 | 15.20 | 15.30 | 14.90 | 15.10 | 0.00 | 0.00 | 9,106,406 | 137,608.82 |
| 23/12/2021 | 14.90 | 15.40 | 14.80 | 15.10 | +0.20 | +1.34 | 18,697,458 | 282,812.71 |
| 22/12/2021 | 14.50 | 15.60 | 14.50 | 14.90 | +0.50 | +3.47 | 76,383,704 | 1,145,811.13 |
| 21/12/2021 | 14.70 | 14.70 | 14.20 | 14.40 | 0.00 | 0.00 | 30,817,609 | 445,825.39 |
| 20/12/2021 | 13.90 | 14.60 | 13.90 | 14.40 | +0.50 | +3.60 | 59,678,313 | 854,813.50 |
| 17/12/2021 | 13.70 | 14.10 | 13.70 | 13.90 | +0.20 | +1.46 | 16,147,309 | 224,572.80 |
| 16/12/2021 | 13.70 | 13.90 | 13.40 | 13.70 | 0.00 | 0.00 | 12,544,481 | 170,386.93 |
| 15/12/2021 | 13.80 | 14.20 | 13.70 | 13.70 | 0.00 | 0.00 | 25,922,398 | 360,959.52 |
| 14/12/2021 | 13.40 | 13.90 | 13.40 | 13.70 | +0.20 | +1.48 | 14,776,277 | 202,338.00 |
| 13/12/2021 | 13.60 | 14.20 | 13.20 | 13.50 | +0.10 | +0.75 | 70,049,751 | 956,530.84 |
| 09/12/2021 | 12.90 | 13.60 | 12.90 | 13.40 | +0.50 | +3.88 | 30,472,522 | 405,687.16 |
| 08/12/2021 | 13.10 | 13.30 | 12.90 | 12.90 | -0.10 | -0.77 | 18,127,950 | 237,035.05 |
| 07/12/2021 | 12.80 | 13.20 | 12.70 | 13.00 | +0.40 | +3.17 | 22,850,053 | 297,147.56 |
| 03/12/2021 | 12.70 | 13.00 | 12.50 | 12.60 | 0.00 | 0.00 | 10,363,693 | 132,269.05 |
| 02/12/2021 | 12.60 | 12.90 | 12.40 | 12.60 | 0.00 | 0.00 | 14,501,865 | 184,090.46 |
| 01/12/2021 | 12.10 | 12.70 | 11.80 | 12.60 | +0.60 | +5.00 | 14,074,749 | 173,888.83 |
The Information is provided for informative and educational purposes only.
