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) |
---|---|---|---|---|---|---|---|---|
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.