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) |
|---|---|---|---|---|---|---|---|---|
| 09/12/2022 | 29.00 | 29.50 | 29.00 | 29.00 | +0.25 | +0.87 | 4,610,534 | 134,246.76 |
| 08/12/2022 | 29.25 | 29.50 | 28.75 | 28.75 | -0.25 | -0.86 | 2,731,968 | 79,239.65 |
| 07/12/2022 | 29.00 | 29.50 | 28.75 | 29.00 | 0.00 | 0.00 | 4,494,152 | 130,446.29 |
| 06/12/2022 | 29.75 | 29.75 | 29.00 | 29.00 | -0.75 | -2.52 | 3,165,847 | 92,406.05 |
| 02/12/2022 | 30.00 | 30.25 | 29.75 | 29.75 | -0.25 | -0.83 | 2,772,153 | 82,705.77 |
| 01/12/2022 | 30.25 | 30.75 | 29.75 | 30.00 | 0.00 | 0.00 | 5,486,687 | 165,448.51 |
| 30/11/2022 | 29.00 | 30.00 | 29.00 | 30.00 | +1.00 | +3.45 | 3,527,800 | 104,564.12 |
| 29/11/2022 | 29.00 | 29.50 | 28.50 | 29.00 | +0.25 | +0.87 | 4,543,982 | 131,992.51 |
| 28/11/2022 | 29.25 | 29.25 | 28.50 | 28.75 | -0.50 | -1.71 | 2,787,542 | 80,402.53 |
| 25/11/2022 | 28.75 | 29.25 | 28.75 | 29.25 | +0.50 | +1.74 | 2,480,009 | 71,927.06 |
| 24/11/2022 | 28.25 | 29.00 | 28.25 | 28.75 | -2.50 | -8.00 | 6,425,090 | 184,106.26 |
| 23/11/2022 | 31.00 | 31.50 | 30.75 | 31.25 | +0.25 | +0.81 | 11,927,939 | 371,144.47 |
| 22/11/2022 | 31.75 | 31.75 | 31.00 | 31.00 | -0.75 | -2.36 | 5,029,458 | 157,461.52 |
| 21/11/2022 | 32.00 | 32.25 | 31.50 | 31.75 | -0.25 | -0.78 | 7,294,527 | 232,473.13 |
| 18/11/2022 | 32.00 | 32.25 | 31.50 | 32.00 | 0.00 | 0.00 | 4,829,368 | 153,888.56 |
| 17/11/2022 | 32.00 | 32.50 | 32.00 | 32.00 | 0.00 | 0.00 | 5,794,750 | 186,461.81 |
| 16/11/2022 | 32.00 | 32.25 | 31.75 | 32.00 | -0.25 | -0.78 | 3,109,196 | 99,466.37 |
| 15/11/2022 | 31.75 | 32.50 | 31.75 | 32.25 | +0.75 | +2.38 | 6,860,294 | 220,144.48 |
| 14/11/2022 | 32.00 | 32.75 | 31.50 | 31.50 | 0.00 | 0.00 | 15,422,246 | 494,170.72 |
| 11/11/2022 | 29.25 | 31.75 | 28.75 | 31.50 | +2.75 | +9.57 | 21,348,200 | 661,293.02 |
| 10/11/2022 | 28.25 | 29.50 | 28.25 | 28.75 | +0.25 | +0.88 | 2,803,697 | 81,472.34 |
| 09/11/2022 | 29.00 | 29.00 | 28.50 | 28.50 | -0.50 | -1.72 | 1,929,495 | 55,171.25 |
| 08/11/2022 | 29.00 | 29.50 | 28.75 | 29.00 | +0.25 | +0.87 | 4,252,176 | 123,485.80 |
| 07/11/2022 | 28.50 | 29.25 | 28.50 | 28.75 | +0.25 | +0.88 | 4,667,201 | 134,684.43 |
| 04/11/2022 | 27.50 | 29.00 | 27.50 | 28.50 | +1.25 | +4.59 | 7,084,110 | 201,500.30 |
| 03/11/2022 | 27.50 | 28.00 | 27.25 | 27.25 | -0.75 | -2.68 | 4,915,230 | 135,732.99 |
| 02/11/2022 | 27.25 | 28.25 | 27.25 | 28.00 | +0.25 | +0.90 | 5,271,507 | 146,716.76 |
| 01/11/2022 | 26.50 | 28.00 | 26.50 | 27.75 | +1.25 | +4.72 | 6,794,819 | 184,274.18 |
The Information is provided for informative and educational purposes only.
