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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 3.58 | 3.60 | 3.56 | 3.56 | -0.02 | -0.56 | 47,611,522 | 170,263.00 |
| 30/03/2022 | 3.60 | 3.62 | 3.56 | 3.58 | -0.02 | -0.56 | 79,471,982 | 284,673.45 |
| 29/03/2022 | 3.62 | 3.62 | 3.58 | 3.60 | 0.00 | 0.00 | 28,083,709 | 101,028.11 |
| 28/03/2022 | 3.58 | 3.64 | 3.56 | 3.60 | +0.04 | +1.12 | 109,926,216 | 396,615.43 |
| 25/03/2022 | 3.58 | 3.62 | 3.56 | 3.56 | -0.02 | -0.56 | 82,772,106 | 297,003.05 |
| 24/03/2022 | 3.58 | 3.60 | 3.54 | 3.58 | 0.00 | 0.00 | 48,714,279 | 174,062.72 |
| 23/03/2022 | 3.60 | 3.62 | 3.56 | 3.58 | 0.00 | 0.00 | 70,317,899 | 252,075.34 |
| 22/03/2022 | 3.56 | 3.62 | 3.54 | 3.58 | +0.04 | +1.13 | 66,957,249 | 240,067.79 |
| 21/03/2022 | 3.56 | 3.56 | 3.52 | 3.54 | -0.02 | -0.56 | 143,941,797 | 510,157.60 |
| 18/03/2022 | 3.60 | 3.64 | 3.56 | 3.56 | -0.04 | -1.11 | 149,266,343 | 534,493.50 |
| 17/03/2022 | 3.62 | 3.62 | 3.56 | 3.60 | 0.00 | 0.00 | 104,906,359 | 376,465.16 |
| 16/03/2022 | 3.64 | 3.66 | 3.52 | 3.60 | -0.02 | -0.55 | 231,715,872 | 825,722.12 |
| 15/03/2022 | 3.64 | 3.66 | 3.60 | 3.62 | -0.06 | -1.63 | 80,914,590 | 293,862.38 |
| 14/03/2022 | 3.70 | 3.72 | 3.64 | 3.68 | -0.02 | -0.54 | 77,290,684 | 284,602.05 |
| 11/03/2022 | 3.64 | 3.70 | 3.60 | 3.70 | +0.06 | +1.65 | 101,949,433 | 372,892.68 |
| 10/03/2022 | 3.60 | 3.68 | 3.60 | 3.64 | +0.08 | +2.25 | 95,500,967 | 348,314.51 |
| 09/03/2022 | 3.58 | 3.60 | 3.48 | 3.56 | +0.02 | +0.56 | 171,819,246 | 608,736.11 |
| 08/03/2022 | 3.54 | 3.58 | 3.42 | 3.54 | -0.02 | -0.56 | 242,497,338 | 853,178.83 |
| 07/03/2022 | 3.66 | 3.72 | 3.52 | 3.56 | -0.12 | -3.26 | 244,860,407 | 879,346.15 |
| 04/03/2022 | 3.78 | 3.80 | 3.66 | 3.68 | -0.10 | -2.65 | 185,411,674 | 689,568.23 |
| 03/03/2022 | 3.80 | 3.82 | 3.76 | 3.78 | +0.02 | +0.53 | 112,824,083 | 427,572.60 |
| 02/03/2022 | 3.76 | 3.84 | 3.76 | 3.76 | 0.00 | 0.00 | 169,309,582 | 641,271.14 |
| 01/03/2022 | 3.82 | 3.86 | 3.74 | 3.76 | -0.04 | -1.05 | 184,883,907 | 699,332.59 |
| 28/02/2022 | 3.80 | 3.84 | 3.78 | 3.80 | +0.02 | +0.53 | 82,900,352 | 315,722.01 |
| 25/02/2022 | 3.74 | 3.80 | 3.74 | 3.78 | +0.06 | +1.61 | 114,169,803 | 431,428.96 |
| 24/02/2022 | 3.78 | 3.80 | 3.70 | 3.72 | -0.08 | -2.11 | 185,922,067 | 696,162.06 |
| 23/02/2022 | 3.80 | 3.82 | 3.78 | 3.80 | +0.02 | +0.53 | 48,774,384 | 185,337.88 |
| 22/02/2022 | 3.80 | 3.80 | 3.76 | 3.78 | -0.16 | -4.06 | 150,676,539 | 569,871.06 |
| 21/02/2022 | 4.00 | 4.00 | 3.92 | 3.94 | -0.04 | -1.01 | 162,714,578 | 644,512.53 |
| 18/02/2022 | 4.00 | 4.00 | 3.96 | 3.98 | -0.04 | -1.00 | 152,680,722 | 607,865.94 |
| 17/02/2022 | 4.00 | 4.02 | 3.96 | 4.02 | +0.04 | +1.01 | 139,366,834 | 557,080.35 |
| 15/02/2022 | 3.98 | 4.00 | 3.94 | 3.98 | +0.02 | +0.51 | 125,617,984 | 497,586.31 |
| 14/02/2022 | 3.98 | 4.02 | 3.96 | 3.96 | 0.00 | 0.00 | 171,593,871 | 683,871.56 |
| 11/02/2022 | 3.92 | 4.00 | 3.92 | 3.96 | +0.02 | +0.51 | 187,642,426 | 742,246.19 |
| 10/02/2022 | 3.98 | 4.02 | 3.94 | 3.94 | -0.04 | -1.01 | 275,770,531 | 1,092,341.97 |
| 09/02/2022 | 3.94 | 4.02 | 3.92 | 3.98 | +0.08 | +2.05 | 339,167,423 | 1,344,681.81 |
| 08/02/2022 | 3.94 | 3.96 | 3.84 | 3.90 | -0.04 | -1.02 | 214,657,202 | 835,192.43 |
| 07/02/2022 | 3.94 | 3.98 | 3.92 | 3.94 | +0.02 | +0.51 | 146,082,285 | 577,203.69 |
| 04/02/2022 | 3.86 | 3.92 | 3.84 | 3.92 | +0.10 | +2.62 | 147,351,944 | 572,199.05 |
| 03/02/2022 | 3.80 | 3.86 | 3.80 | 3.82 | +0.02 | +0.53 | 52,467,873 | 200,863.67 |
| 02/02/2022 | 3.84 | 3.84 | 3.78 | 3.80 | -0.02 | -0.52 | 110,969,539 | 421,760.16 |
| 01/02/2022 | 3.84 | 3.86 | 3.80 | 3.82 | +0.02 | +0.53 | 106,097,000 | 405,574.95 |
The Information is provided for informative and educational purposes only.
