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) |
|---|---|---|---|---|---|---|---|---|
| 09/08/2022 | 1.12 | 1.16 | 1.12 | 1.14 | +0.03 | +2.70 | 2,390,800 | 2,730.70 |
| 08/08/2022 | 1.12 | 1.14 | 1.10 | 1.11 | 0.00 | 0.00 | 632,249 | 704.26 |
| 05/08/2022 | 1.13 | 1.14 | 1.11 | 1.11 | 0.00 | 0.00 | 961,158 | 1,076.56 |
| 04/08/2022 | 1.12 | 1.13 | 1.11 | 1.11 | 0.00 | 0.00 | 1,389,720 | 1,559.56 |
| 03/08/2022 | 1.13 | 1.13 | 1.11 | 1.11 | -0.01 | -0.89 | 366,426 | 408.93 |
| 02/08/2022 | 1.15 | 1.15 | 1.10 | 1.12 | -0.01 | -0.88 | 1,125,273 | 1,262.63 |
| 01/08/2022 | 1.13 | 1.17 | 1.11 | 1.13 | +0.01 | +0.89 | 4,420,574 | 5,065.18 |
| 27/07/2022 | 1.07 | 1.12 | 1.07 | 1.12 | +0.06 | +5.66 | 4,093,562 | 4,510.69 |
| 26/07/2022 | 1.09 | 1.12 | 1.06 | 1.06 | -0.01 | -0.93 | 3,968,913 | 4,322.75 |
| 25/07/2022 | 1.02 | 1.07 | 1.02 | 1.07 | +0.05 | +4.90 | 2,696,794 | 2,830.94 |
| 22/07/2022 | 1.03 | 1.05 | 1.02 | 1.02 | 0.00 | 0.00 | 1,776,288 | 1,835.59 |
| 21/07/2022 | 1.02 | 1.03 | 1.00 | 1.02 | +0.01 | +0.99 | 1,976,210 | 2,005.53 |
| 20/07/2022 | 1.02 | 1.03 | 1.01 | 1.01 | 0.00 | 0.00 | 1,587,600 | 1,621.80 |
| 19/07/2022 | 1.03 | 1.03 | 1.01 | 1.01 | -0.02 | -1.94 | 958,712 | 973.17 |
| 18/07/2022 | 1.00 | 1.03 | 1.00 | 1.03 | +0.03 | +3.00 | 1,371,765 | 1,393.75 |
| 15/07/2022 | 1.01 | 1.02 | 0.99 | 1.00 | -0.01 | -0.99 | 1,717,970 | 1,710.15 |
| 14/07/2022 | 1.02 | 1.03 | 1.00 | 1.01 | -0.01 | -0.98 | 1,864,600 | 1,876.57 |
| 12/07/2022 | 1.01 | 1.03 | 1.00 | 1.02 | +0.02 | +2.00 | 1,704,832 | 1,732.70 |
| 11/07/2022 | 1.02 | 1.02 | 0.99 | 1.00 | -0.02 | -1.96 | 2,428,750 | 2,430.84 |
| 08/07/2022 | 1.03 | 1.05 | 1.01 | 1.02 | -0.01 | -0.97 | 2,189,656 | 2,247.02 |
| 07/07/2022 | 1.02 | 1.05 | 1.01 | 1.03 | +0.03 | +3.00 | 3,176,231 | 3,268.83 |
| 06/07/2022 | 1.05 | 1.07 | 0.99 | 1.00 | -0.07 | -6.54 | 5,352,266 | 5,458.65 |
| 05/07/2022 | 1.14 | 1.14 | 1.06 | 1.07 | -0.07 | -6.14 | 3,205,000 | 3,501.04 |
| 04/07/2022 | 1.14 | 1.15 | 1.12 | 1.14 | 0.00 | 0.00 | 1,651,032 | 1,870.12 |
| 01/07/2022 | 1.13 | 1.14 | 1.13 | 1.14 | +0.01 | +0.88 | 645,200 | 731.84 |
The Information is provided for informative and educational purposes only.
