Companies/Securities in Focus
TACC : T.A.C. CONSUMER 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) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2022 | 7.25 | 7.25 | 7.10 | 7.10 | -0.15 | -2.07 | 2,290,266 | 16,354.09 |
| 22/09/2022 | 7.15 | 7.25 | 7.05 | 7.25 | +0.15 | +2.11 | 1,608,393 | 11,483.71 |
| 21/09/2022 | 7.20 | 7.25 | 7.10 | 7.10 | -0.05 | -0.70 | 4,685,028 | 33,727.30 |
| 20/09/2022 | 7.10 | 7.20 | 7.05 | 7.15 | +0.10 | +1.42 | 939,377 | 6,697.63 |
| 19/09/2022 | 7.10 | 7.15 | 7.05 | 7.05 | -0.05 | -0.70 | 699,141 | 4,962.24 |
| 16/09/2022 | 7.20 | 7.20 | 7.05 | 7.10 | -0.10 | -1.39 | 1,520,974 | 10,830.14 |
| 15/09/2022 | 7.20 | 7.25 | 7.15 | 7.20 | +0.05 | +0.70 | 1,213,635 | 8,715.29 |
| 14/09/2022 | 7.10 | 7.20 | 7.00 | 7.15 | 0.00 | 0.00 | 1,310,632 | 9,318.26 |
| 13/09/2022 | 7.25 | 7.30 | 7.15 | 7.15 | -0.05 | -0.69 | 1,516,626 | 10,953.03 |
| 12/09/2022 | 7.35 | 7.40 | 7.20 | 7.20 | -0.15 | -2.04 | 2,396,400 | 17,426.08 |
| 09/09/2022 | 7.40 | 7.45 | 7.15 | 7.35 | 0.00 | 0.00 | 5,944,920 | 43,470.33 |
| 08/09/2022 | 7.55 | 7.55 | 7.35 | 7.35 | -0.15 | -2.00 | 2,244,899 | 16,668.44 |
| 07/09/2022 | 7.30 | 7.55 | 7.25 | 7.50 | +0.20 | +2.74 | 7,015,152 | 51,971.71 |
| 06/09/2022 | 7.20 | 7.30 | 7.10 | 7.30 | +0.10 | +1.39 | 3,741,075 | 26,965.97 |
| 05/09/2022 | 7.15 | 7.30 | 7.05 | 7.20 | +0.10 | +1.41 | 3,886,502 | 27,897.57 |
| 02/09/2022 | 7.05 | 7.15 | 7.00 | 7.10 | +0.05 | +0.71 | 822,027 | 5,808.90 |
| 01/09/2022 | 7.10 | 7.10 | 7.00 | 7.05 | -0.05 | -0.70 | 1,010,261 | 7,148.11 |
| 31/08/2022 | 7.05 | 7.20 | 7.05 | 7.10 | +0.05 | +0.71 | 1,112,815 | 7,923.39 |
| 30/08/2022 | 7.10 | 7.10 | 7.05 | 7.05 | -0.05 | -0.70 | 1,095,395 | 7,752.60 |
| 29/08/2022 | 7.00 | 7.10 | 6.95 | 7.10 | +0.10 | +1.43 | 1,388,464 | 9,722.26 |
| 26/08/2022 | 7.10 | 7.10 | 7.00 | 7.00 | -0.05 | -0.71 | 1,362,607 | 9,601.22 |
| 25/08/2022 | 7.00 | 7.10 | 6.95 | 7.05 | 0.00 | 0.00 | 1,512,425 | 10,635.48 |
| 24/08/2022 | 7.10 | 7.10 | 7.00 | 7.05 | 0.00 | 0.00 | 2,654,357 | 18,721.29 |
| 23/08/2022 | 7.10 | 7.10 | 7.05 | 7.05 | -0.05 | -0.70 | 1,036,372 | 7,315.65 |
| 22/08/2022 | 7.05 | 7.20 | 7.05 | 7.10 | +0.05 | +0.71 | 1,510,317 | 10,763.44 |
| 19/08/2022 | 7.10 | 7.10 | 6.95 | 7.05 | -0.05 | -0.70 | 1,481,123 | 10,390.06 |
| 18/08/2022 | 7.05 | 7.10 | 7.05 | 7.10 | +0.10 | +1.43 | 982,643 | 6,942.30 |
| 17/08/2022 | 7.15 | 7.20 | 7.00 | 7.00 | -0.10 | -1.41 | 2,237,108 | 15,811.29 |
| 16/08/2022 | 7.10 | 7.15 | 7.05 | 7.10 | 0.00 | 0.00 | 1,032,723 | 7,342.06 |
| 15/08/2022 | 7.05 | 7.15 | 7.05 | 7.10 | +0.25 | +3.65 | 2,933,333 | 20,773.78 |
| 11/08/2022 | 6.95 | 7.00 | 6.85 | 6.85 | -0.10 | -1.44 | 1,318,601 | 9,108.55 |
| 10/08/2022 | 6.85 | 6.95 | 6.85 | 6.95 | +0.10 | +1.46 | 711,783 | 4,887.63 |
| 09/08/2022 | 6.85 | 6.95 | 6.85 | 6.85 | 0.00 | 0.00 | 1,022,228 | 7,030.71 |
| 08/08/2022 | 6.90 | 6.95 | 6.85 | 6.85 | -0.05 | -0.72 | 575,146 | 3,949.59 |
| 05/08/2022 | 6.90 | 6.90 | 6.80 | 6.90 | 0.00 | 0.00 | 1,257,102 | 8,642.80 |
| 04/08/2022 | 6.85 | 7.00 | 6.85 | 6.90 | +0.10 | +1.47 | 3,676,579 | 25,366.35 |
| 03/08/2022 | 6.70 | 6.80 | 6.70 | 6.80 | +0.10 | +1.49 | 1,640,716 | 11,092.13 |
| 02/08/2022 | 6.65 | 6.75 | 6.65 | 6.70 | +0.05 | +0.75 | 1,547,178 | 10,327.31 |
| 01/08/2022 | 6.60 | 6.75 | 6.55 | 6.65 | +0.05 | +0.76 | 3,091,134 | 20,644.76 |
The Information is provided for informative and educational purposes only.
