Companies/Securities in Focus
RCL : REGIONAL CONTAINER LINES 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 | 44.50 | 46.50 | 44.50 | 46.25 | +1.75 | +3.93 | 7,216,654 | 331,009.88 |
| 30/05/2022 | 44.75 | 45.00 | 44.00 | 44.50 | -0.50 | -1.11 | 5,780,237 | 256,502.72 |
| 27/05/2022 | 46.00 | 46.25 | 44.75 | 45.00 | -1.50 | -3.23 | 8,975,026 | 406,969.70 |
| 26/05/2022 | 46.50 | 46.75 | 46.00 | 46.50 | 0.00 | 0.00 | 4,462,246 | 206,993.11 |
| 25/05/2022 | 46.25 | 47.50 | 46.00 | 46.50 | -0.50 | -1.06 | 8,755,642 | 409,371.20 |
| 24/05/2022 | 46.50 | 47.75 | 46.25 | 47.00 | +0.75 | +1.62 | 6,314,609 | 298,085.46 |
| 23/05/2022 | 46.75 | 47.00 | 46.00 | 46.25 | -0.50 | -1.07 | 4,239,278 | 196,811.86 |
| 20/05/2022 | 46.75 | 47.50 | 46.50 | 46.75 | +0.75 | +1.63 | 4,919,713 | 230,705.53 |
| 19/05/2022 | 45.75 | 46.50 | 45.75 | 46.00 | -1.25 | -2.65 | 4,866,928 | 224,339.40 |
| 18/05/2022 | 46.25 | 47.50 | 45.75 | 47.25 | +1.00 | +2.16 | 8,444,612 | 393,016.43 |
| 17/05/2022 | 45.75 | 46.75 | 44.00 | 46.25 | +0.75 | +1.65 | 14,741,920 | 668,533.17 |
| 13/05/2022 | 42.75 | 46.25 | 42.75 | 45.50 | +3.25 | +7.69 | 19,795,273 | 888,671.85 |
| 12/05/2022 | 42.50 | 43.00 | 42.25 | 42.25 | 0.00 | 0.00 | 3,071,626 | 130,856.05 |
| 11/05/2022 | 44.25 | 44.25 | 42.25 | 42.25 | -2.00 | -4.52 | 5,139,507 | 220,220.32 |
| 10/05/2022 | 43.50 | 44.25 | 43.00 | 44.25 | +1.50 | +3.51 | 4,175,057 | 182,519.67 |
| 09/05/2022 | 43.25 | 43.50 | 42.00 | 42.75 | -0.25 | -0.58 | 3,721,405 | 159,433.88 |
| 06/05/2022 | 42.00 | 43.50 | 42.00 | 43.00 | +0.75 | +1.78 | 3,796,892 | 163,070.67 |
| 05/05/2022 | 43.75 | 44.00 | 42.25 | 42.25 | -1.50 | -3.43 | 6,979,805 | 300,845.57 |
| 03/05/2022 | 45.00 | 45.00 | 43.75 | 43.75 | -1.00 | -2.23 | 2,155,460 | 95,680.57 |
| 29/04/2022 | 45.00 | 45.25 | 44.25 | 44.75 | -0.25 | -0.56 | 2,863,392 | 128,071.96 |
| 28/04/2022 | 44.25 | 45.25 | 44.00 | 45.00 | +1.00 | +2.27 | 5,053,784 | 226,713.92 |
| 27/04/2022 | 43.75 | 44.25 | 43.50 | 44.00 | +0.50 | +1.15 | 3,410,494 | 149,372.27 |
| 26/04/2022 | 45.00 | 45.50 | 43.50 | 43.50 | -1.00 | -2.25 | 4,719,692 | 208,628.15 |
| 25/04/2022 | 44.50 | 45.00 | 44.25 | 44.50 | -0.75 | -1.66 | 2,943,970 | 131,573.32 |
| 22/04/2022 | 44.75 | 45.75 | 44.25 | 45.25 | +0.75 | +1.69 | 7,377,964 | 333,763.10 |
| 21/04/2022 | 44.75 | 45.00 | 44.25 | 44.50 | 0.00 | 0.00 | 3,418,953 | 152,663.97 |
| 20/04/2022 | 44.75 | 45.00 | 44.25 | 44.50 | 0.00 | 0.00 | 2,542,895 | 113,258.29 |
| 19/04/2022 | 43.50 | 44.75 | 43.25 | 44.50 | +1.50 | +3.49 | 7,639,577 | 338,074.10 |
| 18/04/2022 | 42.75 | 43.50 | 42.75 | 43.00 | +0.50 | +1.18 | 3,747,834 | 161,555.14 |
| 12/04/2022 | 42.00 | 42.75 | 41.50 | 42.50 | +0.50 | +1.19 | 3,742,930 | 157,962.92 |
| 11/04/2022 | 42.25 | 42.75 | 41.75 | 42.00 | -0.25 | -0.59 | 4,057,390 | 170,713.79 |
| 08/04/2022 | 41.25 | 42.75 | 41.25 | 42.25 | +1.50 | +3.68 | 7,282,891 | 306,947.96 |
| 07/04/2022 | 41.50 | 42.00 | 40.25 | 40.75 | -1.50 | -3.55 | 8,462,814 | 346,031.82 |
| 05/04/2022 | 43.25 | 43.50 | 41.50 | 42.25 | -1.00 | -2.31 | 8,819,834 | 372,864.07 |
| 04/04/2022 | 43.75 | 44.00 | 43.25 | 43.25 | -0.75 | -1.70 | 2,757,100 | 119,891.66 |
| 01/04/2022 | 43.50 | 44.25 | 43.25 | 44.00 | +0.50 | +1.15 | 5,986,255 | 262,253.07 |
The Information is provided for informative and educational purposes only.
