Companies/Securities in Focus
IRCP : INTERNATIONAL RESEARCH CORPORATION PUBLIC CO., LTD.
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) |
|---|---|---|---|---|---|---|---|---|
| 27/07/2022 | 1.00 | 1.01 | 0.99 | 0.99 | -0.01 | -1.00 | 3,969,320 | 3,969.78 |
| 26/07/2022 | 1.02 | 1.02 | 1.00 | 1.00 | -0.01 | -0.99 | 2,015,600 | 2,029.86 |
| 25/07/2022 | 0.99 | 1.02 | 0.99 | 1.01 | +0.02 | +2.02 | 4,234,369 | 4,260.45 |
| 22/07/2022 | 1.00 | 1.01 | 0.99 | 0.99 | -0.01 | -1.00 | 5,354,990 | 5,332.89 |
| 21/07/2022 | 1.00 | 1.06 | 0.99 | 1.00 | +0.01 | +1.01 | 11,475,656 | 11,725.61 |
| 20/07/2022 | 1.03 | 1.03 | 0.99 | 0.99 | -0.02 | -1.98 | 3,711,700 | 3,718.02 |
| 19/07/2022 | 1.07 | 1.07 | 1.00 | 1.01 | -0.06 | -5.61 | 7,851,773 | 7,933.93 |
| 18/07/2022 | 1.04 | 1.07 | 1.04 | 1.07 | +0.02 | +1.90 | 1,047,580 | 1,107.89 |
| 15/07/2022 | 1.07 | 1.08 | 1.01 | 1.05 | -0.02 | -1.87 | 3,874,740 | 4,030.98 |
| 14/07/2022 | 1.08 | 1.10 | 1.06 | 1.07 | -0.01 | -0.93 | 1,096,900 | 1,185.52 |
| 12/07/2022 | 1.10 | 1.11 | 1.08 | 1.08 | -0.01 | -0.92 | 1,409,200 | 1,536.05 |
| 11/07/2022 | 1.08 | 1.13 | 1.08 | 1.09 | +0.01 | +0.93 | 2,633,900 | 2,901.70 |
| 08/07/2022 | 1.11 | 1.12 | 1.07 | 1.08 | -0.04 | -3.57 | 2,694,700 | 2,948.32 |
| 07/07/2022 | 1.09 | 1.13 | 1.09 | 1.12 | +0.04 | +3.70 | 4,924,695 | 5,451.93 |
| 06/07/2022 | 1.09 | 1.11 | 1.07 | 1.08 | -0.01 | -0.92 | 1,517,913 | 1,657.51 |
| 05/07/2022 | 1.16 | 1.17 | 1.07 | 1.09 | -0.06 | -5.22 | 5,820,267 | 6,467.85 |
| 04/07/2022 | 1.27 | 1.27 | 1.15 | 1.15 | -0.11 | -8.73 | 14,199,212 | 16,892.41 |
| 01/07/2022 | 1.26 | 1.31 | 1.24 | 1.26 | +0.01 | +0.80 | 7,947,206 | 10,168.06 |
| 30/06/2022 | 1.35 | 1.36 | 1.25 | 1.25 | -0.10 | -7.41 | 14,300,435 | 18,690.79 |
| 29/06/2022 | 1.24 | 1.51 | 1.23 | 1.35 | +0.11 | +8.87 | 92,679,126 | 131,586.88 |
| 28/06/2022 | 1.24 | 1.25 | 1.23 | 1.24 | 0.00 | 0.00 | 1,581,301 | 1,960.87 |
| 27/06/2022 | 1.26 | 1.26 | 1.23 | 1.24 | 0.00 | 0.00 | 1,800,010 | 2,235.66 |
| 24/06/2022 | 1.26 | 1.28 | 1.24 | 1.24 | -0.01 | -0.80 | 1,305,841 | 1,640.26 |
| 23/06/2022 | 1.26 | 1.27 | 1.25 | 1.25 | -0.01 | -0.79 | 921,100 | 1,159.33 |
| 22/06/2022 | 1.27 | 1.28 | 1.25 | 1.26 | 0.00 | 0.00 | 1,898,003 | 2,397.39 |
| 21/06/2022 | 1.25 | 1.27 | 1.24 | 1.26 | +0.02 | +1.61 | 3,519,394 | 4,404.50 |
| 20/06/2022 | 1.24 | 1.24 | 1.20 | 1.24 | 0.00 | 0.00 | 1,979,801 | 2,408.49 |
| 17/06/2022 | 1.24 | 1.26 | 1.21 | 1.24 | -0.01 | -0.80 | 2,236,331 | 2,765.37 |
| 16/06/2022 | 1.26 | 1.32 | 1.24 | 1.25 | 0.00 | 0.00 | 4,552,500 | 5,822.44 |
| 15/06/2022 | 1.32 | 1.32 | 1.25 | 1.25 | -0.07 | -5.30 | 6,914,989 | 8,817.90 |
| 14/06/2022 | 1.27 | 1.33 | 1.27 | 1.32 | +0.03 | +2.33 | 3,394,505 | 4,429.42 |
| 13/06/2022 | 1.33 | 1.35 | 1.27 | 1.29 | -0.07 | -5.15 | 5,932,302 | 7,758.07 |
| 10/06/2022 | 1.46 | 1.46 | 1.36 | 1.36 | -0.08 | -5.56 | 13,353,626 | 18,687.43 |
| 09/06/2022 | 1.46 | 1.51 | 1.44 | 1.44 | -0.01 | -0.69 | 9,597,600 | 14,234.56 |
| 08/06/2022 | 1.49 | 1.51 | 1.45 | 1.45 | -0.02 | -1.36 | 6,752,777 | 9,980.81 |
| 07/06/2022 | 1.41 | 1.47 | 1.41 | 1.47 | +0.04 | +2.80 | 7,085,310 | 10,291.51 |
| 06/06/2022 | 1.43 | 1.45 | 1.41 | 1.43 | 0.00 | 0.00 | 797,146 | 1,139.26 |
| 02/06/2022 | 1.45 | 1.47 | 1.42 | 1.43 | -0.01 | -0.69 | 3,793,351 | 5,496.01 |
| 01/06/2022 | 1.49 | 1.50 | 1.42 | 1.44 | -0.06 | -4.00 | 11,708,141 | 17,079.83 |
The Information is provided for informative and educational purposes only.
