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) |
|---|---|---|---|---|---|---|---|---|
| 31/10/2022 | 1.04 | 1.05 | 1.02 | 1.03 | +0.01 | +0.98 | 890,700 | 923.71 |
| 28/10/2022 | 1.04 | 1.04 | 1.02 | 1.02 | -0.01 | -0.97 | 2,352,996 | 2,409.82 |
| 27/10/2022 | 1.02 | 1.04 | 1.02 | 1.03 | 0.00 | 0.00 | 1,485,210 | 1,528.34 |
| 26/10/2022 | 1.03 | 1.04 | 1.02 | 1.03 | +0.01 | +0.98 | 1,430,316 | 1,472.75 |
| 25/10/2022 | 1.04 | 1.04 | 1.02 | 1.02 | -0.01 | -0.97 | 1,262,004 | 1,294.75 |
| 21/10/2022 | 1.03 | 1.06 | 1.03 | 1.03 | +0.01 | +0.98 | 1,809,327 | 1,884.55 |
| 20/10/2022 | 1.02 | 1.04 | 1.02 | 1.02 | 0.00 | 0.00 | 450,450 | 462.52 |
| 19/10/2022 | 1.04 | 1.04 | 1.02 | 1.02 | -0.01 | -0.97 | 362,487 | 372.54 |
| 18/10/2022 | 1.03 | 1.05 | 1.03 | 1.03 | 0.00 | 0.00 | 394,931 | 408.33 |
| 17/10/2022 | 1.01 | 1.03 | 1.01 | 1.03 | +0.02 | +1.98 | 652,916 | 665.18 |
| 12/10/2022 | 1.01 | 1.03 | 1.01 | 1.01 | -0.01 | -0.98 | 537,300 | 543.91 |
| 11/10/2022 | 1.02 | 1.02 | 1.01 | 1.02 | 0.00 | 0.00 | 338,900 | 344.87 |
| 10/10/2022 | 1.04 | 1.05 | 1.02 | 1.02 | -0.02 | -1.92 | 1,175,103 | 1,202.95 |
| 07/10/2022 | 1.04 | 1.05 | 1.02 | 1.04 | 0.00 | 0.00 | 1,231,703 | 1,263.48 |
| 06/10/2022 | 1.04 | 1.07 | 1.02 | 1.04 | 0.00 | 0.00 | 2,212,510 | 2,303.84 |
| 05/10/2022 | 1.04 | 1.05 | 1.03 | 1.04 | +0.01 | +0.97 | 713,500 | 742.80 |
| 04/10/2022 | 1.03 | 1.05 | 1.03 | 1.03 | +0.01 | +0.98 | 1,088,004 | 1,128.92 |
| 03/10/2022 | 1.03 | 1.05 | 1.01 | 1.02 | -0.03 | -2.86 | 1,002,700 | 1,030.70 |
| 30/09/2022 | 1.05 | 1.06 | 1.04 | 1.05 | 0.00 | 0.00 | 459,543 | 482.09 |
| 29/09/2022 | 1.06 | 1.09 | 1.05 | 1.05 | -0.01 | -0.94 | 1,823,498 | 1,944.13 |
| 28/09/2022 | 1.08 | 1.09 | 1.05 | 1.06 | -0.02 | -1.85 | 1,010,053 | 1,080.25 |
| 27/09/2022 | 1.09 | 1.10 | 1.08 | 1.08 | -0.01 | -0.92 | 1,604,430 | 1,742.74 |
| 26/09/2022 | 1.10 | 1.11 | 1.09 | 1.09 | -0.02 | -1.80 | 806,458 | 883.14 |
| 23/09/2022 | 1.11 | 1.12 | 1.10 | 1.11 | 0.00 | 0.00 | 1,185,953 | 1,310.45 |
| 22/09/2022 | 1.11 | 1.12 | 1.10 | 1.11 | -0.01 | -0.89 | 1,459,301 | 1,620.81 |
| 21/09/2022 | 1.10 | 1.12 | 1.10 | 1.12 | +0.02 | +1.82 | 1,792,580 | 1,989.66 |
| 20/09/2022 | 1.10 | 1.15 | 1.10 | 1.10 | +0.01 | +0.92 | 4,400,808 | 4,936.27 |
| 19/09/2022 | 1.08 | 1.11 | 1.08 | 1.09 | 0.00 | 0.00 | 866,621 | 949.26 |
| 16/09/2022 | 1.13 | 1.13 | 1.08 | 1.09 | -0.03 | -2.68 | 7,493,337 | 8,216.82 |
| 15/09/2022 | 1.15 | 1.16 | 1.12 | 1.12 | -0.03 | -2.61 | 3,467,420 | 3,951.29 |
| 14/09/2022 | 1.10 | 1.22 | 1.10 | 1.15 | +0.04 | +3.60 | 13,164,557 | 15,295.99 |
| 13/09/2022 | 1.11 | 1.11 | 1.10 | 1.11 | +0.01 | +0.91 | 493,240 | 546.31 |
| 12/09/2022 | 1.12 | 1.12 | 1.09 | 1.10 | 0.00 | 0.00 | 306,356 | 337.20 |
| 09/09/2022 | 1.12 | 1.12 | 1.10 | 1.10 | 0.00 | 0.00 | 448,029 | 496.07 |
| 08/09/2022 | 1.09 | 1.12 | 1.09 | 1.10 | 0.00 | 0.00 | 443,103 | 488.39 |
| 07/09/2022 | 1.11 | 1.11 | 1.09 | 1.10 | -0.01 | -0.90 | 445,211 | 490.24 |
| 06/09/2022 | 1.10 | 1.12 | 1.10 | 1.11 | 0.00 | 0.00 | 627,920 | 695.14 |
| 05/09/2022 | 1.12 | 1.12 | 1.08 | 1.11 | +0.01 | +0.91 | 589,200 | 646.78 |
| 02/09/2022 | 1.10 | 1.12 | 1.09 | 1.10 | 0.00 | 0.00 | 622,200 | 685.54 |
| 01/09/2022 | 1.13 | 1.13 | 1.10 | 1.10 | -0.02 | -1.79 | 1,094,769 | 1,217.09 |
The Information is provided for informative and educational purposes only.
