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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 40.00 | 40.25 | 38.25 | 38.50 | -1.00 | -2.53 | 6,950,888 | 272,601.47 |
| 29/06/2022 | 41.00 | 41.00 | 39.50 | 39.50 | -2.00 | -4.82 | 8,453,082 | 339,144.61 |
| 28/06/2022 | 41.50 | 42.25 | 41.00 | 41.50 | -0.25 | -0.60 | 3,816,202 | 158,312.41 |
| 27/06/2022 | 41.25 | 42.25 | 41.00 | 41.75 | +1.00 | +2.45 | 3,076,430 | 128,364.66 |
| 24/06/2022 | 40.75 | 41.25 | 40.50 | 40.75 | +0.25 | +0.62 | 2,726,367 | 111,568.02 |
| 23/06/2022 | 41.25 | 41.50 | 40.50 | 40.50 | -0.75 | -1.82 | 2,288,030 | 93,258.31 |
| 22/06/2022 | 42.25 | 42.50 | 41.25 | 41.25 | -1.00 | -2.37 | 4,235,998 | 176,253.66 |
| 21/06/2022 | 42.75 | 42.75 | 42.00 | 42.25 | -0.25 | -0.59 | 1,690,798 | 71,575.91 |
| 20/06/2022 | 42.50 | 42.75 | 42.00 | 42.50 | +0.25 | +0.59 | 1,828,449 | 77,501.85 |
| 17/06/2022 | 42.25 | 42.75 | 41.75 | 42.25 | +0.25 | +0.60 | 2,661,635 | 112,484.12 |
| 16/06/2022 | 43.75 | 44.00 | 42.00 | 42.00 | -1.50 | -3.45 | 3,640,800 | 155,231.41 |
| 15/06/2022 | 42.50 | 43.75 | 42.25 | 43.50 | +1.50 | +3.57 | 5,523,175 | 239,483.44 |
| 14/06/2022 | 42.00 | 42.50 | 41.50 | 42.00 | 0.00 | 0.00 | 3,818,071 | 160,260.19 |
| 13/06/2022 | 42.25 | 43.00 | 42.00 | 42.00 | -1.00 | -2.33 | 4,263,106 | 180,505.37 |
| 10/06/2022 | 43.50 | 43.75 | 43.00 | 43.00 | -1.00 | -2.27 | 3,533,103 | 153,336.48 |
| 09/06/2022 | 44.00 | 44.25 | 41.75 | 44.00 | -1.50 | -3.30 | 10,977,186 | 477,766.20 |
| 08/06/2022 | 46.25 | 46.25 | 45.25 | 45.50 | -0.50 | -1.09 | 2,558,491 | 116,674.94 |
| 07/06/2022 | 45.50 | 46.75 | 45.25 | 46.00 | +0.50 | +1.10 | 4,762,790 | 220,069.15 |
| 06/06/2022 | 46.00 | 46.00 | 45.25 | 45.50 | -0.50 | -1.09 | 2,030,370 | 92,517.96 |
| 02/06/2022 | 46.00 | 46.50 | 45.75 | 46.00 | 0.00 | 0.00 | 2,612,931 | 120,549.65 |
| 01/06/2022 | 46.25 | 46.50 | 45.50 | 46.00 | -0.25 | -0.54 | 2,866,895 | 131,661.80 |
| 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 |
The Information is provided for informative and educational purposes only.
