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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 14.00 | 14.20 | 13.40 | 13.60 | -0.50 | -3.55 | 5,763,583 | 80,253.36 |
| 29/06/2022 | 14.30 | 14.30 | 13.80 | 14.10 | -0.20 | -1.40 | 2,415,795 | 33,914.93 |
| 28/06/2022 | 14.30 | 14.40 | 14.10 | 14.30 | 0.00 | 0.00 | 738,500 | 10,545.37 |
| 27/06/2022 | 14.50 | 14.60 | 14.10 | 14.30 | 0.00 | 0.00 | 2,476,851 | 35,645.81 |
| 24/06/2022 | 14.00 | 14.30 | 13.80 | 14.30 | +0.30 | +2.14 | 1,159,803 | 16,374.13 |
| 23/06/2022 | 14.20 | 14.20 | 13.80 | 14.00 | -0.30 | -2.10 | 1,687,337 | 23,533.92 |
| 22/06/2022 | 14.20 | 14.30 | 13.90 | 14.30 | +0.20 | +1.42 | 1,811,478 | 25,581.99 |
| 21/06/2022 | 14.00 | 14.20 | 13.90 | 14.10 | +0.20 | +1.44 | 1,492,215 | 21,024.69 |
| 20/06/2022 | 13.80 | 14.00 | 13.70 | 13.90 | +0.10 | +0.72 | 822,928 | 11,395.67 |
| 17/06/2022 | 13.90 | 13.90 | 13.30 | 13.80 | -0.20 | -1.43 | 3,080,837 | 42,049.39 |
| 16/06/2022 | 14.40 | 14.60 | 14.00 | 14.00 | -0.30 | -2.10 | 2,622,364 | 37,346.98 |
| 15/06/2022 | 14.50 | 14.60 | 14.20 | 14.30 | -0.30 | -2.05 | 1,411,408 | 20,235.40 |
| 14/06/2022 | 14.50 | 14.60 | 14.20 | 14.60 | -0.10 | -0.68 | 4,660,022 | 67,520.45 |
| 13/06/2022 | 14.90 | 14.90 | 14.60 | 14.70 | -0.40 | -2.65 | 8,608,884 | 127,208.87 |
| 10/06/2022 | 15.00 | 15.20 | 14.80 | 15.10 | 0.00 | 0.00 | 2,495,430 | 37,331.48 |
| 09/06/2022 | 15.00 | 15.10 | 14.80 | 15.10 | +0.10 | +0.67 | 1,481,045 | 22,141.02 |
| 08/06/2022 | 14.80 | 15.10 | 14.80 | 15.00 | +0.20 | +1.35 | 1,716,475 | 25,714.12 |
| 07/06/2022 | 15.10 | 15.30 | 14.70 | 14.80 | -0.30 | -1.99 | 6,455,880 | 96,686.58 |
| 06/06/2022 | 15.50 | 15.60 | 15.10 | 15.10 | -0.30 | -1.95 | 7,885,744 | 120,720.56 |
| 02/06/2022 | 15.30 | 15.50 | 15.00 | 15.40 | +0.10 | +0.65 | 9,398,950 | 143,329.00 |
| 01/06/2022 | 14.30 | 15.30 | 14.30 | 15.30 | +1.00 | +6.99 | 11,601,513 | 172,851.39 |
| 31/05/2022 | 14.30 | 14.40 | 14.20 | 14.30 | 0.00 | 0.00 | 510,011 | 7,294.10 |
| 30/05/2022 | 14.40 | 14.50 | 14.20 | 14.30 | -0.10 | -0.69 | 2,013,817 | 28,882.94 |
| 27/05/2022 | 14.60 | 14.60 | 14.10 | 14.40 | -0.10 | -0.69 | 2,070,133 | 29,619.73 |
| 26/05/2022 | 14.50 | 14.50 | 14.30 | 14.50 | +0.10 | +0.69 | 738,020 | 10,661.35 |
| 25/05/2022 | 14.40 | 14.60 | 14.30 | 14.40 | -0.10 | -0.69 | 974,936 | 14,091.30 |
| 24/05/2022 | 14.40 | 14.70 | 14.30 | 14.50 | +0.10 | +0.69 | 3,903,840 | 56,581.05 |
| 23/05/2022 | 14.30 | 14.60 | 14.20 | 14.40 | +0.10 | +0.70 | 910,376 | 13,116.38 |
| 20/05/2022 | 14.40 | 14.60 | 14.20 | 14.30 | 0.00 | 0.00 | 1,588,434 | 22,855.09 |
| 19/05/2022 | 14.20 | 14.40 | 14.10 | 14.30 | -0.20 | -1.38 | 837,400 | 11,957.48 |
| 18/05/2022 | 14.70 | 14.80 | 14.40 | 14.50 | -0.10 | -0.68 | 3,274,514 | 47,823.67 |
| 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 |
The Information is provided for informative and educational purposes only.
