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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 3.26 | 3.30 | 3.20 | 3.22 | -0.04 | -1.23 | 64,733,140 | 209,521.53 |
| 29/06/2022 | 3.26 | 3.28 | 3.24 | 3.26 | -0.02 | -0.61 | 23,447,881 | 76,481.74 |
| 28/06/2022 | 3.24 | 3.30 | 3.22 | 3.28 | +0.04 | +1.23 | 45,321,350 | 148,336.91 |
| 27/06/2022 | 3.20 | 3.26 | 3.18 | 3.24 | +0.08 | +2.53 | 105,721,995 | 340,295.17 |
| 24/06/2022 | 3.20 | 3.20 | 3.12 | 3.16 | 0.00 | 0.00 | 59,832,851 | 189,395.27 |
| 23/06/2022 | 3.20 | 3.22 | 3.16 | 3.16 | -0.04 | -1.25 | 78,387,453 | 249,535.88 |
| 22/06/2022 | 3.14 | 3.24 | 3.12 | 3.20 | +0.04 | +1.27 | 187,863,444 | 598,459.02 |
| 21/06/2022 | 3.14 | 3.16 | 3.10 | 3.16 | +0.04 | +1.28 | 157,112,754 | 493,064.65 |
| 20/06/2022 | 3.10 | 3.14 | 3.08 | 3.12 | +0.02 | +0.65 | 94,484,385 | 293,489.33 |
| 17/06/2022 | 3.26 | 3.26 | 3.10 | 3.10 | -0.20 | -6.06 | 395,651,655 | 1,239,218.61 |
| 16/06/2022 | 3.42 | 3.44 | 3.30 | 3.30 | -0.10 | -2.94 | 97,345,136 | 325,169.78 |
| 15/06/2022 | 3.44 | 3.46 | 3.40 | 3.40 | -0.02 | -0.58 | 55,005,954 | 188,025.46 |
| 14/06/2022 | 3.38 | 3.44 | 3.38 | 3.42 | +0.02 | +0.59 | 69,098,657 | 236,677.93 |
| 13/06/2022 | 3.40 | 3.44 | 3.36 | 3.40 | -0.10 | -2.86 | 115,414,212 | 391,299.79 |
| 10/06/2022 | 3.56 | 3.56 | 3.44 | 3.50 | -0.10 | -2.78 | 147,067,946 | 515,864.20 |
| 09/06/2022 | 3.62 | 3.62 | 3.56 | 3.60 | -0.02 | -0.55 | 80,334,934 | 288,985.53 |
| 08/06/2022 | 3.56 | 3.62 | 3.56 | 3.62 | +0.08 | +2.26 | 135,534,161 | 488,549.21 |
| 07/06/2022 | 3.50 | 3.56 | 3.48 | 3.54 | +0.04 | +1.14 | 122,430,851 | 432,684.26 |
| 06/06/2022 | 3.48 | 3.52 | 3.46 | 3.50 | +0.04 | +1.16 | 67,926,512 | 237,206.34 |
| 02/06/2022 | 3.42 | 3.50 | 3.42 | 3.46 | +0.02 | +0.58 | 70,961,375 | 246,279.09 |
| 01/06/2022 | 3.46 | 3.46 | 3.40 | 3.44 | -0.02 | -0.58 | 54,837,334 | 188,372.04 |
| 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 |
The Information is provided for informative and educational purposes only.
