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) |
|---|---|---|---|---|---|---|---|---|
| 29/04/2022 | 1.38 | 1.41 | 1.36 | 1.38 | +0.01 | +0.73 | 8,324,185 | 11,511.21 |
| 28/04/2022 | 1.35 | 1.39 | 1.35 | 1.37 | -0.09 | -6.16 | 15,427,920 | 21,135.60 |
| 27/04/2022 | 1.47 | 1.49 | 1.44 | 1.46 | 0.00 | 0.00 | 17,569,507 | 25,633.47 |
| 26/04/2022 | 1.53 | 1.54 | 1.46 | 1.46 | -0.06 | -3.95 | 26,393,905 | 39,414.14 |
| 25/04/2022 | 1.51 | 1.54 | 1.50 | 1.52 | 0.00 | 0.00 | 7,274,101 | 11,062.34 |
| 22/04/2022 | 1.54 | 1.54 | 1.51 | 1.52 | -0.02 | -1.30 | 17,151,160 | 26,155.29 |
| 21/04/2022 | 1.53 | 1.57 | 1.52 | 1.54 | +0.02 | +1.32 | 17,953,260 | 27,713.12 |
| 20/04/2022 | 1.53 | 1.55 | 1.52 | 1.52 | 0.00 | 0.00 | 10,004,218 | 15,325.89 |
| 19/04/2022 | 1.51 | 1.56 | 1.51 | 1.52 | +0.01 | +0.66 | 24,160,194 | 37,029.62 |
| 18/04/2022 | 1.47 | 1.54 | 1.47 | 1.51 | +0.05 | +3.42 | 16,339,072 | 24,581.08 |
| 12/04/2022 | 1.45 | 1.47 | 1.43 | 1.46 | +0.01 | +0.69 | 13,257,201 | 19,254.01 |
| 11/04/2022 | 1.56 | 1.56 | 1.45 | 1.45 | -0.11 | -7.05 | 29,142,514 | 43,613.12 |
| 08/04/2022 | 1.55 | 1.58 | 1.54 | 1.56 | +0.01 | +0.65 | 15,477,895 | 24,128.15 |
| 07/04/2022 | 1.53 | 1.55 | 1.50 | 1.55 | +0.02 | +1.31 | 14,849,617 | 22,645.15 |
| 05/04/2022 | 1.59 | 1.63 | 1.52 | 1.53 | -0.05 | -3.16 | 69,004,906 | 109,218.94 |
| 04/04/2022 | 1.57 | 1.62 | 1.55 | 1.58 | +0.01 | +0.64 | 79,839,146 | 126,472.99 |
| 01/04/2022 | 1.51 | 1.62 | 1.49 | 1.57 | +0.08 | +5.37 | 150,833,616 | 236,913.12 |
| 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 |
The Information is provided for informative and educational purposes only.
