Companies/Securities in Focus
RPC : RPCG 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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 1.13 | 1.14 | 1.13 | 1.14 | +0.01 | +0.88 | 645,200 | 731.84 |
| 30/06/2022 | 1.15 | 1.16 | 1.12 | 1.13 | -0.01 | -0.88 | 1,461,501 | 1,662.91 |
| 29/06/2022 | 1.15 | 1.16 | 1.13 | 1.14 | -0.02 | -1.72 | 1,575,905 | 1,806.40 |
| 28/06/2022 | 1.15 | 1.18 | 1.15 | 1.16 | +0.01 | +0.87 | 2,428,009 | 2,832.17 |
| 27/06/2022 | 1.14 | 1.16 | 1.13 | 1.15 | 0.00 | 0.00 | 981,120 | 1,126.84 |
| 24/06/2022 | 1.14 | 1.15 | 1.14 | 1.15 | +0.02 | +1.77 | 581,410 | 664.88 |
| 23/06/2022 | 1.15 | 1.16 | 1.13 | 1.13 | -0.01 | -0.88 | 1,359,528 | 1,552.38 |
| 22/06/2022 | 1.18 | 1.19 | 1.14 | 1.14 | -0.04 | -3.39 | 2,709,861 | 3,135.52 |
| 21/06/2022 | 1.16 | 1.20 | 1.16 | 1.18 | +0.03 | +2.61 | 2,010,589 | 2,373.99 |
| 20/06/2022 | 1.14 | 1.16 | 1.12 | 1.15 | 0.00 | 0.00 | 1,970,800 | 2,253.03 |
| 17/06/2022 | 1.17 | 1.17 | 1.11 | 1.15 | -0.03 | -2.54 | 3,490,510 | 4,007.34 |
| 16/06/2022 | 1.23 | 1.23 | 1.17 | 1.18 | -0.02 | -1.67 | 3,638,519 | 4,337.70 |
| 15/06/2022 | 1.21 | 1.22 | 1.20 | 1.20 | 0.00 | 0.00 | 1,744,319 | 2,105.51 |
| 14/06/2022 | 1.20 | 1.23 | 1.18 | 1.20 | 0.00 | 0.00 | 3,837,401 | 4,625.25 |
| 13/06/2022 | 1.23 | 1.26 | 1.20 | 1.20 | -0.05 | -4.00 | 5,405,302 | 6,632.85 |
| 10/06/2022 | 1.29 | 1.29 | 1.25 | 1.25 | -0.04 | -3.10 | 4,272,501 | 5,416.33 |
| 09/06/2022 | 1.31 | 1.34 | 1.27 | 1.29 | -0.01 | -0.77 | 15,699,452 | 20,556.28 |
| 08/06/2022 | 1.33 | 1.33 | 1.29 | 1.30 | -0.05 | -3.70 | 19,520,980 | 25,529.59 |
| 07/06/2022 | 1.23 | 1.43 | 1.22 | 1.35 | +0.13 | +10.66 | 74,953,943 | 100,704.10 |
| 06/06/2022 | 1.22 | 1.23 | 1.21 | 1.22 | 0.00 | 0.00 | 1,649,900 | 2,016.04 |
| 02/06/2022 | 1.23 | 1.26 | 1.21 | 1.22 | -0.01 | -0.81 | 13,884,094 | 17,166.64 |
| 01/06/2022 | 1.22 | 1.24 | 1.21 | 1.23 | +0.01 | +0.82 | 2,801,525 | 3,427.01 |
The Information is provided for informative and educational purposes only.
