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) |
|---|---|---|---|---|---|---|---|---|
| 17/08/2022 | 1.16 | 1.20 | 1.16 | 1.19 | +0.03 | +2.59 | 4,986,027 | 5,905.78 |
| 16/08/2022 | 1.16 | 1.17 | 1.14 | 1.16 | -0.02 | -1.69 | 6,086,231 | 7,015.38 |
| 15/08/2022 | 1.16 | 1.18 | 1.14 | 1.18 | +0.02 | +1.72 | 4,722,353 | 5,476.55 |
| 11/08/2022 | 1.17 | 1.22 | 1.15 | 1.16 | -0.01 | -0.85 | 13,492,350 | 15,896.85 |
| 10/08/2022 | 1.15 | 1.19 | 1.11 | 1.17 | +0.02 | +1.74 | 13,901,943 | 16,188.05 |
| 09/08/2022 | 1.15 | 1.15 | 1.12 | 1.15 | 0.00 | 0.00 | 10,349,180 | 11,748.08 |
| 08/08/2022 | 1.08 | 1.16 | 1.05 | 1.15 | +0.07 | +6.48 | 27,329,586 | 30,584.38 |
| 05/08/2022 | 1.02 | 1.10 | 1.02 | 1.08 | +0.05 | +4.85 | 15,767,895 | 16,938.60 |
| 04/08/2022 | 1.03 | 1.05 | 1.02 | 1.03 | +0.01 | +0.98 | 2,673,003 | 2,757.80 |
| 03/08/2022 | 1.03 | 1.03 | 0.99 | 1.02 | -0.01 | -0.97 | 13,422,103 | 13,494.88 |
| 02/08/2022 | 1.07 | 1.07 | 1.03 | 1.03 | -0.02 | -1.90 | 5,158,204 | 5,402.74 |
| 01/08/2022 | 1.01 | 1.05 | 1.00 | 1.05 | +0.06 | +6.06 | 5,146,104 | 5,283.68 |
| 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 |
The Information is provided for informative and educational purposes only.
