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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 1.94 | 1.98 | 1.92 | 1.94 | +0.02 | +1.04 | 19,149,351 | 37,464.48 |
| 30/03/2022 | 1.95 | 1.96 | 1.91 | 1.92 | -0.03 | -1.54 | 8,626,137 | 16,679.87 |
| 29/03/2022 | 1.85 | 1.96 | 1.84 | 1.95 | +0.10 | +5.41 | 29,751,582 | 57,050.51 |
| 28/03/2022 | 1.83 | 1.85 | 1.82 | 1.85 | +0.02 | +1.09 | 2,187,342 | 4,020.50 |
| 25/03/2022 | 1.86 | 1.88 | 1.82 | 1.83 | -0.03 | -1.61 | 6,010,208 | 11,110.07 |
| 24/03/2022 | 1.90 | 1.90 | 1.85 | 1.86 | -0.03 | -1.59 | 4,350,707 | 8,150.63 |
| 23/03/2022 | 1.88 | 1.91 | 1.87 | 1.89 | +0.01 | +0.53 | 4,476,261 | 8,455.91 |
| 22/03/2022 | 1.91 | 1.93 | 1.84 | 1.88 | -0.03 | -1.57 | 12,036,539 | 22,602.03 |
| 21/03/2022 | 1.93 | 1.95 | 1.91 | 1.91 | -0.01 | -0.52 | 2,996,867 | 5,774.15 |
| 18/03/2022 | 1.94 | 1.96 | 1.91 | 1.92 | 0.00 | 0.00 | 6,643,727 | 12,845.53 |
| 17/03/2022 | 1.98 | 2.00 | 1.91 | 1.92 | -0.08 | -4.00 | 23,817,509 | 46,200.64 |
| 16/03/2022 | 1.85 | 2.00 | 1.85 | 2.00 | +0.15 | +8.11 | 24,922,005 | 48,857.06 |
| 15/03/2022 | 1.90 | 1.94 | 1.83 | 1.85 | -0.05 | -2.63 | 4,842,012 | 9,094.14 |
| 14/03/2022 | 1.90 | 1.92 | 1.88 | 1.90 | 0.00 | 0.00 | 2,274,727 | 4,320.90 |
| 11/03/2022 | 1.93 | 1.94 | 1.88 | 1.90 | -0.02 | -1.04 | 3,737,309 | 7,159.10 |
| 10/03/2022 | 1.86 | 1.97 | 1.86 | 1.92 | +0.07 | +3.78 | 6,065,027 | 11,646.10 |
| 09/03/2022 | 1.80 | 1.88 | 1.76 | 1.85 | +0.09 | +5.11 | 6,245,701 | 11,451.91 |
| 08/03/2022 | 1.81 | 1.87 | 1.60 | 1.76 | -0.09 | -4.86 | 7,366,084 | 13,008.19 |
| 07/03/2022 | 1.91 | 1.94 | 1.80 | 1.85 | -0.08 | -4.15 | 10,998,437 | 20,446.54 |
| 04/03/2022 | 1.95 | 2.02 | 1.93 | 1.93 | -0.02 | -1.03 | 11,763,420 | 23,208.44 |
| 03/03/2022 | 2.00 | 2.02 | 1.94 | 1.95 | -0.04 | -2.01 | 10,943,905 | 21,569.55 |
| 02/03/2022 | 2.00 | 2.04 | 1.99 | 1.99 | 0.00 | 0.00 | 6,259,812 | 12,600.22 |
| 01/03/2022 | 1.98 | 2.04 | 1.98 | 1.99 | -0.01 | -0.50 | 4,898,719 | 9,795.97 |
| 28/02/2022 | 2.00 | 2.02 | 1.97 | 2.00 | +0.01 | +0.50 | 2,210,402 | 4,418.61 |
| 25/02/2022 | 2.00 | 2.02 | 1.95 | 1.99 | +0.07 | +3.65 | 6,045,003 | 12,039.82 |
| 24/02/2022 | 2.00 | 2.04 | 1.92 | 1.92 | -0.10 | -4.95 | 11,614,696 | 22,814.41 |
| 23/02/2022 | 2.02 | 2.06 | 2.00 | 2.02 | 0.00 | 0.00 | 4,125,668 | 8,327.32 |
| 22/02/2022 | 2.00 | 2.02 | 1.98 | 2.02 | 0.00 | 0.00 | 4,226,533 | 8,453.22 |
| 21/02/2022 | 2.02 | 2.08 | 2.02 | 2.02 | -0.02 | -0.98 | 3,972,642 | 8,121.78 |
| 18/02/2022 | 2.10 | 2.10 | 2.00 | 2.04 | -0.06 | -2.86 | 12,299,632 | 25,040.19 |
| 17/02/2022 | 2.12 | 2.12 | 2.08 | 2.10 | 0.00 | 0.00 | 3,821,373 | 8,014.32 |
| 15/02/2022 | 2.08 | 2.14 | 2.08 | 2.10 | +0.02 | +0.96 | 4,109,503 | 8,637.45 |
| 14/02/2022 | 2.12 | 2.14 | 2.06 | 2.08 | -0.04 | -1.89 | 6,932,963 | 14,444.74 |
| 11/02/2022 | 2.06 | 2.18 | 2.04 | 2.12 | +0.04 | +1.92 | 15,029,434 | 32,184.89 |
| 10/02/2022 | 2.14 | 2.14 | 2.04 | 2.08 | -0.06 | -2.80 | 13,457,624 | 28,118.17 |
| 09/02/2022 | 2.24 | 2.24 | 2.12 | 2.14 | -0.08 | -3.60 | 29,750,864 | 64,322.39 |
| 08/02/2022 | 2.34 | 2.38 | 2.18 | 2.22 | -0.08 | -3.48 | 44,514,358 | 101,855.31 |
| 07/02/2022 | 2.32 | 2.38 | 2.28 | 2.30 | -0.04 | -1.71 | 44,045,297 | 102,542.02 |
| 04/02/2022 | 2.24 | 2.38 | 2.20 | 2.34 | +0.14 | +6.36 | 113,897,762 | 262,845.80 |
| 03/02/2022 | 2.18 | 2.28 | 2.18 | 2.20 | +0.02 | +0.92 | 28,510,103 | 63,623.36 |
| 02/02/2022 | 2.24 | 2.28 | 2.18 | 2.18 | -0.02 | -0.91 | 43,303,607 | 96,441.57 |
| 01/02/2022 | 2.16 | 2.22 | 2.14 | 2.20 | +0.06 | +2.80 | 23,750,063 | 51,847.80 |
The Information is provided for informative and educational purposes only.
