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) |
|---|---|---|---|---|---|---|---|---|
| 29/09/2022 | 1.48 | 1.54 | 1.47 | 1.49 | +0.02 | +1.36 | 14,545,132 | 21,856.76 |
| 28/09/2022 | 1.48 | 1.53 | 1.44 | 1.47 | -0.01 | -0.68 | 15,490,108 | 23,124.42 |
| 27/09/2022 | 1.52 | 1.52 | 1.42 | 1.48 | -0.03 | -1.99 | 14,013,019 | 20,504.68 |
| 26/09/2022 | 1.52 | 1.54 | 1.47 | 1.51 | -0.01 | -0.66 | 14,052,408 | 21,233.51 |
| 23/09/2022 | 1.48 | 1.56 | 1.46 | 1.52 | +0.04 | +2.70 | 39,408,639 | 59,860.94 |
| 22/09/2022 | 1.34 | 1.49 | 1.33 | 1.48 | +0.14 | +10.45 | 38,640,752 | 55,597.21 |
| 21/09/2022 | 1.35 | 1.36 | 1.33 | 1.34 | -0.01 | -0.74 | 2,264,197 | 3,047.57 |
| 20/09/2022 | 1.35 | 1.38 | 1.34 | 1.35 | 0.00 | 0.00 | 5,398,940 | 7,321.93 |
| 19/09/2022 | 1.37 | 1.37 | 1.32 | 1.35 | -0.02 | -1.46 | 14,490,200 | 19,492.37 |
| 16/09/2022 | 1.36 | 1.39 | 1.35 | 1.37 | +0.02 | +1.48 | 18,935,703 | 25,788.66 |
| 15/09/2022 | 1.36 | 1.40 | 1.34 | 1.35 | -0.01 | -0.74 | 17,797,034 | 24,362.77 |
| 14/09/2022 | 1.30 | 1.36 | 1.30 | 1.36 | +0.04 | +3.03 | 9,343,500 | 12,520.71 |
| 13/09/2022 | 1.34 | 1.34 | 1.31 | 1.32 | -0.01 | -0.75 | 5,866,727 | 7,745.82 |
| 12/09/2022 | 1.30 | 1.34 | 1.30 | 1.33 | +0.03 | +2.31 | 5,106,378 | 6,769.89 |
| 09/09/2022 | 1.30 | 1.32 | 1.29 | 1.30 | +0.01 | +0.78 | 8,173,826 | 10,665.63 |
| 08/09/2022 | 1.34 | 1.35 | 1.28 | 1.29 | -0.04 | -3.01 | 12,624,306 | 16,511.83 |
| 07/09/2022 | 1.29 | 1.36 | 1.29 | 1.33 | +0.04 | +3.10 | 25,507,355 | 33,882.47 |
| 06/09/2022 | 1.27 | 1.29 | 1.27 | 1.29 | +0.02 | +1.57 | 4,932,570 | 6,297.11 |
| 05/09/2022 | 1.28 | 1.30 | 1.25 | 1.27 | 0.00 | 0.00 | 7,512,024 | 9,610.44 |
| 02/09/2022 | 1.22 | 1.27 | 1.21 | 1.27 | +0.06 | +4.96 | 7,301,012 | 9,108.10 |
| 01/09/2022 | 1.28 | 1.31 | 1.21 | 1.21 | -0.07 | -5.47 | 13,755,742 | 17,296.32 |
| 31/08/2022 | 1.30 | 1.32 | 1.26 | 1.28 | -0.03 | -2.29 | 11,965,694 | 15,442.75 |
| 30/08/2022 | 1.29 | 1.34 | 1.27 | 1.31 | +0.05 | +3.97 | 26,272,046 | 34,486.37 |
| 29/08/2022 | 1.22 | 1.28 | 1.21 | 1.26 | 0.00 | 0.00 | 9,758,637 | 12,118.25 |
| 26/08/2022 | 1.21 | 1.27 | 1.19 | 1.26 | +0.05 | +4.13 | 18,056,425 | 22,284.37 |
| 25/08/2022 | 1.17 | 1.24 | 1.17 | 1.21 | +0.04 | +3.42 | 15,945,930 | 19,308.45 |
| 24/08/2022 | 1.19 | 1.21 | 1.16 | 1.17 | -0.01 | -0.85 | 20,658,739 | 24,520.24 |
| 23/08/2022 | 1.16 | 1.19 | 1.16 | 1.18 | +0.01 | +0.85 | 7,898,945 | 9,277.14 |
| 22/08/2022 | 1.22 | 1.22 | 1.16 | 1.17 | -0.05 | -4.10 | 9,692,042 | 11,434.09 |
| 19/08/2022 | 1.20 | 1.26 | 1.20 | 1.22 | +0.02 | +1.67 | 18,952,220 | 23,385.74 |
| 18/08/2022 | 1.18 | 1.23 | 1.18 | 1.20 | +0.01 | +0.84 | 6,698,687 | 8,096.92 |
| 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 |
The Information is provided for informative and educational purposes only.
