Companies/Securities in Focus
RSP : RICH SPORT 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) |
|---|---|---|---|---|---|---|---|---|
| 27/05/2022 | 2.44 | 2.44 | 2.36 | 2.42 | 0.00 | 0.00 | 1,312,400 | 3,158.65 |
| 26/05/2022 | 2.32 | 2.46 | 2.32 | 2.42 | +0.08 | +3.42 | 2,899,000 | 6,966.36 |
| 25/05/2022 | 2.34 | 2.38 | 2.30 | 2.34 | 0.00 | 0.00 | 1,979,001 | 4,639.02 |
| 24/05/2022 | 2.38 | 2.38 | 2.30 | 2.34 | -0.02 | -0.85 | 1,729,801 | 4,044.29 |
| 23/05/2022 | 2.34 | 2.38 | 2.32 | 2.36 | 0.00 | 0.00 | 1,276,303 | 2,990.73 |
| 20/05/2022 | 2.34 | 2.40 | 2.30 | 2.36 | +0.02 | +0.85 | 2,997,221 | 7,020.73 |
| 19/05/2022 | 2.30 | 2.36 | 2.28 | 2.34 | -0.04 | -1.68 | 1,465,800 | 3,395.67 |
| 18/05/2022 | 2.42 | 2.46 | 2.34 | 2.38 | -0.02 | -0.83 | 3,285,611 | 7,854.80 |
| 17/05/2022 | 2.50 | 2.50 | 2.28 | 2.40 | -0.06 | -2.44 | 5,547,831 | 13,092.18 |
| 13/05/2022 | 2.36 | 2.60 | 2.34 | 2.46 | +0.34 | +16.04 | 13,263,859 | 32,820.33 |
| 12/05/2022 | 2.26 | 2.26 | 2.06 | 2.12 | -0.12 | -5.36 | 1,890,236 | 4,017.66 |
| 11/05/2022 | 2.28 | 2.30 | 2.18 | 2.24 | -0.04 | -1.75 | 1,487,903 | 3,297.51 |
| 10/05/2022 | 2.16 | 2.30 | 2.10 | 2.28 | +0.12 | +5.56 | 1,363,601 | 2,985.10 |
| 09/05/2022 | 2.16 | 2.20 | 2.10 | 2.16 | -0.04 | -1.82 | 1,192,104 | 2,542.25 |
| 06/05/2022 | 2.22 | 2.24 | 2.14 | 2.20 | -0.04 | -1.79 | 1,370,200 | 3,008.34 |
| 05/05/2022 | 2.22 | 2.30 | 2.20 | 2.24 | 0.00 | 0.00 | 1,682,770 | 3,770.99 |
| 03/05/2022 | 2.38 | 2.42 | 2.24 | 2.24 | -0.22 | -8.94 | 3,792,112 | 8,824.44 |
| 29/04/2022 | 2.44 | 2.58 | 2.42 | 2.46 | -0.14 | -5.38 | 2,175,669 | 5,419.82 |
| 28/04/2022 | 2.56 | 2.62 | 2.52 | 2.60 | +0.02 | +0.78 | 3,303,149 | 8,461.11 |
| 27/04/2022 | 2.66 | 2.66 | 2.56 | 2.58 | -0.06 | -2.27 | 1,762,400 | 4,564.99 |
| 26/04/2022 | 2.58 | 2.64 | 2.56 | 2.64 | +0.04 | +1.54 | 740,920 | 1,913.01 |
| 25/04/2022 | 2.52 | 2.62 | 2.46 | 2.60 | -0.04 | -1.52 | 1,570,001 | 4,033.64 |
| 22/04/2022 | 2.66 | 2.68 | 2.62 | 2.64 | -0.06 | -2.22 | 2,137,010 | 5,627.12 |
| 21/04/2022 | 2.70 | 2.74 | 2.64 | 2.70 | +0.04 | +1.50 | 1,350,301 | 3,615.89 |
| 20/04/2022 | 2.70 | 2.76 | 2.64 | 2.66 | +0.02 | +0.76 | 3,481,405 | 9,410.06 |
| 19/04/2022 | 2.60 | 2.74 | 2.58 | 2.64 | +0.04 | +1.54 | 2,636,887 | 7,013.06 |
| 18/04/2022 | 2.66 | 2.68 | 2.56 | 2.60 | -0.04 | -1.52 | 1,178,401 | 3,061.06 |
| 12/04/2022 | 2.52 | 2.68 | 2.50 | 2.64 | +0.10 | +3.94 | 1,194,500 | 3,096.08 |
| 11/04/2022 | 2.64 | 2.64 | 2.54 | 2.54 | -0.12 | -4.51 | 944,900 | 2,416.24 |
| 08/04/2022 | 2.64 | 2.66 | 2.58 | 2.66 | +0.02 | +0.76 | 847,937 | 2,210.84 |
| 07/04/2022 | 2.66 | 2.70 | 2.58 | 2.64 | -0.06 | -2.22 | 1,331,902 | 3,490.58 |
| 05/04/2022 | 2.68 | 2.74 | 2.66 | 2.70 | +0.02 | +0.75 | 1,603,400 | 4,323.66 |
| 04/04/2022 | 2.82 | 2.82 | 2.66 | 2.68 | -0.04 | -1.47 | 1,421,554 | 3,874.76 |
| 01/04/2022 | 2.64 | 2.74 | 2.62 | 2.72 | +0.08 | +3.03 | 1,524,420 | 4,094.14 |
The Information is provided for informative and educational purposes only.
