Companies/Securities in Focus
IRPC : IRPC PUBLIC COMPANY LIMITED
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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 3.40 | 3.48 | 3.40 | 3.46 | +0.06 | +1.76 | 69,116,065 | 237,723.95 |
| 30/05/2022 | 3.44 | 3.44 | 3.38 | 3.40 | +0.02 | +0.59 | 41,735,705 | 142,045.15 |
| 27/05/2022 | 3.36 | 3.44 | 3.36 | 3.38 | +0.04 | +1.20 | 143,789,912 | 489,503.76 |
| 26/05/2022 | 3.34 | 3.34 | 3.30 | 3.34 | +0.02 | +0.60 | 29,821,160 | 99,472.89 |
| 25/05/2022 | 3.28 | 3.34 | 3.28 | 3.32 | +0.04 | +1.22 | 67,987,407 | 225,593.24 |
| 24/05/2022 | 3.34 | 3.34 | 3.26 | 3.28 | -0.06 | -1.80 | 63,405,824 | 208,953.24 |
| 23/05/2022 | 3.30 | 3.34 | 3.30 | 3.34 | +0.06 | +1.83 | 41,045,731 | 136,207.00 |
| 20/05/2022 | 3.32 | 3.32 | 3.28 | 3.28 | +0.02 | +0.61 | 59,322,989 | 195,772.08 |
| 19/05/2022 | 3.20 | 3.28 | 3.20 | 3.26 | -0.02 | -0.61 | 49,761,700 | 161,367.65 |
| 18/05/2022 | 3.24 | 3.30 | 3.22 | 3.28 | +0.04 | +1.23 | 63,344,030 | 206,925.63 |
| 17/05/2022 | 3.12 | 3.28 | 3.10 | 3.24 | +0.14 | +4.52 | 160,359,057 | 515,380.01 |
| 13/05/2022 | 3.10 | 3.18 | 3.08 | 3.10 | +0.02 | +0.65 | 118,436,819 | 370,227.56 |
| 12/05/2022 | 3.20 | 3.22 | 3.06 | 3.08 | -0.14 | -4.35 | 262,054,986 | 815,508.77 |
| 11/05/2022 | 3.38 | 3.40 | 3.20 | 3.22 | -0.16 | -4.73 | 261,946,036 | 855,374.55 |
| 10/05/2022 | 3.40 | 3.42 | 3.30 | 3.38 | -0.04 | -1.17 | 171,889,733 | 576,347.04 |
| 09/05/2022 | 3.42 | 3.46 | 3.40 | 3.42 | -0.02 | -0.58 | 76,456,001 | 261,656.71 |
| 06/05/2022 | 3.42 | 3.48 | 3.42 | 3.44 | -0.04 | -1.15 | 60,336,651 | 207,923.94 |
| 05/05/2022 | 3.54 | 3.56 | 3.48 | 3.48 | -0.02 | -0.57 | 112,320,275 | 395,218.31 |
| 03/05/2022 | 3.50 | 3.54 | 3.48 | 3.50 | +0.02 | +0.57 | 108,415,952 | 380,415.89 |
| 29/04/2022 | 3.44 | 3.52 | 3.44 | 3.48 | +0.06 | +1.75 | 147,868,541 | 515,524.24 |
| 28/04/2022 | 3.38 | 3.44 | 3.38 | 3.42 | +0.04 | +1.18 | 134,754,926 | 459,387.18 |
| 27/04/2022 | 3.44 | 3.44 | 3.36 | 3.38 | -0.08 | -2.31 | 144,233,216 | 487,582.21 |
| 26/04/2022 | 3.48 | 3.50 | 3.42 | 3.46 | -0.02 | -0.57 | 118,044,276 | 407,582.54 |
| 25/04/2022 | 3.46 | 3.50 | 3.46 | 3.48 | -0.04 | -1.14 | 68,039,664 | 236,762.06 |
| 22/04/2022 | 3.52 | 3.54 | 3.50 | 3.52 | 0.00 | 0.00 | 39,059,554 | 137,520.65 |
| 21/04/2022 | 3.54 | 3.54 | 3.52 | 3.52 | 0.00 | 0.00 | 31,814,354 | 112,075.11 |
| 20/04/2022 | 3.54 | 3.54 | 3.50 | 3.52 | 0.00 | 0.00 | 41,098,239 | 144,688.80 |
| 19/04/2022 | 3.50 | 3.56 | 3.48 | 3.52 | +0.02 | +0.57 | 64,294,570 | 226,818.50 |
| 18/04/2022 | 3.48 | 3.50 | 3.46 | 3.50 | +0.04 | +1.16 | 36,475,292 | 127,241.16 |
| 12/04/2022 | 3.46 | 3.48 | 3.46 | 3.46 | -0.02 | -0.57 | 29,006,478 | 100,534.62 |
| 11/04/2022 | 3.48 | 3.50 | 3.46 | 3.48 | -0.02 | -0.57 | 56,516,323 | 196,672.37 |
| 08/04/2022 | 3.54 | 3.56 | 3.50 | 3.50 | -0.02 | -0.57 | 48,140,909 | 169,101.25 |
| 07/04/2022 | 3.58 | 3.58 | 3.52 | 3.52 | -0.04 | -1.12 | 71,426,001 | 252,905.88 |
| 05/04/2022 | 3.60 | 3.62 | 3.56 | 3.56 | -0.02 | -0.56 | 51,567,820 | 185,082.03 |
| 04/04/2022 | 3.56 | 3.62 | 3.56 | 3.58 | +0.02 | +0.56 | 58,052,657 | 208,238.38 |
| 01/04/2022 | 3.56 | 3.56 | 3.54 | 3.56 | 0.00 | 0.00 | 77,092,597 | 273,864.45 |
The Information is provided for informative and educational purposes only.
