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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 1.50 | 1.52 | 1.49 | 1.49 | 0.00 | 0.00 | 7,915,469 | 11,903.12 |
| 30/03/2022 | 1.49 | 1.50 | 1.48 | 1.49 | 0.00 | 0.00 | 7,802,024 | 11,639.84 |
| 29/03/2022 | 1.48 | 1.52 | 1.47 | 1.49 | +0.01 | +0.68 | 19,600,605 | 29,265.44 |
| 28/03/2022 | 1.47 | 1.49 | 1.47 | 1.48 | +0.02 | +1.37 | 4,793,298 | 7,082.47 |
| 25/03/2022 | 1.51 | 1.51 | 1.44 | 1.46 | -0.04 | -2.67 | 19,164,451 | 28,250.75 |
| 24/03/2022 | 1.50 | 1.52 | 1.50 | 1.50 | 0.00 | 0.00 | 7,103,990 | 10,717.26 |
| 23/03/2022 | 1.54 | 1.54 | 1.50 | 1.50 | -0.02 | -1.32 | 13,509,807 | 20,501.68 |
| 22/03/2022 | 1.49 | 1.55 | 1.49 | 1.52 | +0.03 | +2.01 | 29,125,320 | 44,271.33 |
| 21/03/2022 | 1.49 | 1.50 | 1.47 | 1.49 | +0.01 | +0.68 | 5,361,086 | 7,966.03 |
| 18/03/2022 | 1.48 | 1.52 | 1.47 | 1.48 | +0.01 | +0.68 | 14,563,614 | 21,800.04 |
| 17/03/2022 | 1.49 | 1.50 | 1.47 | 1.47 | 0.00 | 0.00 | 9,930,239 | 14,677.37 |
| 16/03/2022 | 1.47 | 1.48 | 1.45 | 1.47 | +0.01 | +0.68 | 5,717,662 | 8,394.88 |
| 15/03/2022 | 1.51 | 1.51 | 1.43 | 1.46 | -0.04 | -2.67 | 20,438,467 | 30,071.07 |
| 14/03/2022 | 1.51 | 1.53 | 1.50 | 1.50 | 0.00 | 0.00 | 8,719,687 | 13,186.14 |
| 11/03/2022 | 1.49 | 1.53 | 1.47 | 1.50 | +0.03 | +2.04 | 23,270,190 | 34,949.61 |
| 10/03/2022 | 1.47 | 1.52 | 1.46 | 1.47 | 0.00 | 0.00 | 34,510,584 | 51,262.27 |
| 09/03/2022 | 1.36 | 1.49 | 1.35 | 1.47 | +0.14 | +10.53 | 46,683,644 | 67,077.24 |
| 08/03/2022 | 1.43 | 1.46 | 1.30 | 1.33 | -0.13 | -8.90 | 46,805,109 | 63,345.90 |
| 07/03/2022 | 1.50 | 1.54 | 1.44 | 1.46 | -0.04 | -2.67 | 33,595,023 | 50,127.10 |
| 04/03/2022 | 1.53 | 1.55 | 1.50 | 1.50 | -0.03 | -1.96 | 18,121,933 | 27,683.87 |
| 03/03/2022 | 1.55 | 1.58 | 1.52 | 1.53 | 0.00 | 0.00 | 27,977,195 | 43,224.50 |
| 02/03/2022 | 1.52 | 1.56 | 1.51 | 1.53 | +0.01 | +0.66 | 24,373,271 | 37,430.29 |
| 01/03/2022 | 1.51 | 1.56 | 1.50 | 1.52 | +0.03 | +2.01 | 45,099,228 | 69,004.86 |
| 28/02/2022 | 1.47 | 1.53 | 1.45 | 1.49 | +0.02 | +1.36 | 32,387,761 | 48,521.03 |
| 25/02/2022 | 1.44 | 1.48 | 1.44 | 1.47 | +0.06 | +4.26 | 18,076,300 | 26,298.66 |
| 24/02/2022 | 1.50 | 1.51 | 1.40 | 1.41 | -0.04 | -2.76 | 58,726,329 | 85,752.29 |
| 23/02/2022 | 1.45 | 1.50 | 1.44 | 1.45 | +0.01 | +0.69 | 24,190,857 | 35,386.64 |
| 22/02/2022 | 1.41 | 1.46 | 1.40 | 1.44 | -0.01 | -0.69 | 30,469,711 | 43,678.54 |
| 21/02/2022 | 1.45 | 1.56 | 1.43 | 1.45 | 0.00 | 0.00 | 155,228,297 | 233,059.43 |
| 18/02/2022 | 1.44 | 1.46 | 1.42 | 1.45 | 0.00 | 0.00 | 18,121,637 | 26,131.66 |
| 17/02/2022 | 1.43 | 1.49 | 1.43 | 1.45 | +0.04 | +2.84 | 40,102,718 | 58,668.52 |
| 15/02/2022 | 1.39 | 1.44 | 1.38 | 1.41 | +0.02 | +1.44 | 21,542,279 | 30,430.71 |
| 14/02/2022 | 1.37 | 1.42 | 1.37 | 1.39 | +0.02 | +1.46 | 8,835,315 | 12,306.95 |
| 11/02/2022 | 1.38 | 1.41 | 1.36 | 1.37 | -0.01 | -0.72 | 4,406,708 | 6,083.29 |
| 10/02/2022 | 1.43 | 1.43 | 1.38 | 1.38 | -0.05 | -3.50 | 12,726,108 | 17,776.34 |
| 09/02/2022 | 1.44 | 1.49 | 1.41 | 1.43 | 0.00 | 0.00 | 48,933,427 | 71,419.84 |
| 08/02/2022 | 1.40 | 1.46 | 1.39 | 1.43 | +0.04 | +2.88 | 39,147,797 | 56,164.93 |
| 07/02/2022 | 1.43 | 1.43 | 1.38 | 1.39 | -0.03 | -2.11 | 7,916,309 | 11,125.82 |
| 04/02/2022 | 1.45 | 1.46 | 1.41 | 1.42 | -0.03 | -2.07 | 17,390,933 | 24,869.03 |
| 03/02/2022 | 1.38 | 1.48 | 1.37 | 1.45 | +0.07 | +5.07 | 39,857,582 | 57,333.40 |
| 02/02/2022 | 1.39 | 1.40 | 1.37 | 1.38 | 0.00 | 0.00 | 3,738,203 | 5,169.71 |
| 01/02/2022 | 1.38 | 1.39 | 1.37 | 1.38 | 0.00 | 0.00 | 4,654,400 | 6,426.21 |
The Information is provided for informative and educational purposes only.
