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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 1.08 | 1.09 | 1.07 | 1.07 | -0.02 | -1.83 | 1,764,540 | 1,903.86 |
| 29/11/2022 | 1.11 | 1.11 | 1.08 | 1.09 | -0.01 | -0.91 | 3,149,212 | 3,428.61 |
| 28/11/2022 | 1.11 | 1.11 | 1.08 | 1.10 | -0.01 | -0.90 | 759,714 | 835.35 |
| 25/11/2022 | 1.12 | 1.12 | 1.08 | 1.11 | 0.00 | 0.00 | 1,717,900 | 1,878.59 |
| 24/11/2022 | 1.13 | 1.13 | 1.10 | 1.11 | -0.01 | -0.89 | 769,400 | 856.76 |
| 23/11/2022 | 1.10 | 1.13 | 1.10 | 1.12 | +0.02 | +1.82 | 901,601 | 1,005.64 |
| 22/11/2022 | 1.17 | 1.17 | 1.10 | 1.10 | -0.06 | -5.17 | 1,949,451 | 2,220.17 |
| 21/11/2022 | 1.13 | 1.17 | 1.06 | 1.16 | +0.06 | +5.45 | 2,773,687 | 3,134.85 |
| 18/11/2022 | 1.16 | 1.16 | 1.10 | 1.10 | -0.05 | -4.35 | 3,655,892 | 4,070.80 |
| 17/11/2022 | 1.18 | 1.18 | 1.15 | 1.15 | -0.02 | -1.71 | 1,984,171 | 2,300.92 |
| 16/11/2022 | 1.19 | 1.19 | 1.15 | 1.17 | -0.01 | -0.85 | 2,309,961 | 2,688.12 |
| 15/11/2022 | 1.17 | 1.20 | 1.15 | 1.18 | +0.02 | +1.72 | 2,366,700 | 2,788.79 |
| 14/11/2022 | 1.23 | 1.23 | 1.15 | 1.16 | -0.07 | -5.69 | 3,859,944 | 4,563.50 |
| 11/11/2022 | 1.25 | 1.26 | 1.22 | 1.23 | -0.03 | -2.38 | 1,884,400 | 2,327.47 |
| 10/11/2022 | 1.27 | 1.27 | 1.25 | 1.26 | -0.01 | -0.79 | 485,900 | 611.87 |
| 09/11/2022 | 1.30 | 1.30 | 1.26 | 1.27 | -0.02 | -1.55 | 1,238,222 | 1,574.29 |
| 08/11/2022 | 1.32 | 1.32 | 1.28 | 1.29 | -0.03 | -2.27 | 624,502 | 812.17 |
| 07/11/2022 | 1.35 | 1.35 | 1.29 | 1.32 | -0.02 | -1.49 | 2,241,232 | 2,936.60 |
| 04/11/2022 | 1.34 | 1.35 | 1.32 | 1.34 | 0.00 | 0.00 | 700,930 | 933.54 |
| 03/11/2022 | 1.33 | 1.36 | 1.32 | 1.34 | 0.00 | 0.00 | 1,321,900 | 1,758.11 |
| 02/11/2022 | 1.36 | 1.39 | 1.33 | 1.34 | -0.03 | -2.19 | 2,477,886 | 3,346.82 |
| 01/11/2022 | 1.36 | 1.39 | 1.36 | 1.37 | +0.01 | +0.74 | 546,261 | 751.29 |
| 31/10/2022 | 1.38 | 1.40 | 1.36 | 1.36 | -0.02 | -1.45 | 1,888,300 | 2,613.18 |
| 28/10/2022 | 1.37 | 1.40 | 1.36 | 1.38 | +0.01 | +0.73 | 1,930,908 | 2,657.61 |
| 27/10/2022 | 1.40 | 1.40 | 1.36 | 1.37 | 0.00 | 0.00 | 1,952,616 | 2,679.44 |
| 26/10/2022 | 1.38 | 1.43 | 1.36 | 1.37 | -0.02 | -1.44 | 3,290,704 | 4,571.45 |
| 25/10/2022 | 1.40 | 1.42 | 1.37 | 1.39 | -0.01 | -0.71 | 2,609,551 | 3,631.15 |
| 21/10/2022 | 1.47 | 1.48 | 1.40 | 1.40 | -0.06 | -4.11 | 9,809,800 | 14,163.99 |
| 20/10/2022 | 1.47 | 1.48 | 1.43 | 1.46 | 0.00 | 0.00 | 5,286,601 | 7,685.93 |
| 19/10/2022 | 1.45 | 1.49 | 1.45 | 1.46 | +0.02 | +1.39 | 8,654,211 | 12,700.00 |
| 18/10/2022 | 1.45 | 1.46 | 1.42 | 1.44 | -0.01 | -0.69 | 6,110,501 | 8,770.82 |
| 17/10/2022 | 1.29 | 1.46 | 1.29 | 1.45 | +0.14 | +10.69 | 11,014,038 | 15,551.92 |
| 12/10/2022 | 1.30 | 1.33 | 1.23 | 1.31 | 0.00 | 0.00 | 12,507,033 | 16,072.87 |
| 11/10/2022 | 1.36 | 1.40 | 1.31 | 1.31 | -0.05 | -3.68 | 5,378,947 | 7,273.43 |
| 10/10/2022 | 1.36 | 1.39 | 1.33 | 1.36 | -0.03 | -2.16 | 3,430,700 | 4,698.28 |
| 07/10/2022 | 1.45 | 1.45 | 1.37 | 1.39 | -0.06 | -4.14 | 9,125,668 | 12,818.77 |
| 06/10/2022 | 1.47 | 1.48 | 1.44 | 1.45 | -0.01 | -0.68 | 4,667,700 | 6,812.42 |
| 05/10/2022 | 1.52 | 1.53 | 1.44 | 1.46 | -0.06 | -3.95 | 11,073,422 | 16,391.67 |
| 04/10/2022 | 1.45 | 1.55 | 1.45 | 1.52 | +0.09 | +6.29 | 23,373,133 | 35,353.04 |
| 03/10/2022 | 1.53 | 1.54 | 1.43 | 1.43 | -0.13 | -8.33 | 19,612,114 | 29,098.00 |
The Information is provided for informative and educational purposes only.
