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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 6.85 | 6.90 | 6.70 | 6.70 | -0.15 | -2.19 | 2,547,547 | 17,206.45 |
| 29/06/2022 | 6.90 | 6.90 | 6.80 | 6.85 | -0.05 | -0.72 | 955,149 | 6,545.73 |
| 28/06/2022 | 6.85 | 6.90 | 6.85 | 6.90 | +0.05 | +0.73 | 641,912 | 4,422.69 |
| 27/06/2022 | 6.90 | 6.95 | 6.85 | 6.85 | 0.00 | 0.00 | 647,927 | 4,463.92 |
| 24/06/2022 | 6.90 | 6.90 | 6.85 | 6.85 | 0.00 | 0.00 | 1,221,981 | 8,381.95 |
| 23/06/2022 | 6.90 | 6.95 | 6.85 | 6.85 | 0.00 | 0.00 | 1,274,922 | 8,758.02 |
| 22/06/2022 | 7.00 | 7.00 | 6.85 | 6.85 | -0.15 | -2.14 | 672,176 | 4,638.67 |
| 21/06/2022 | 6.95 | 7.00 | 6.90 | 7.00 | +0.05 | +0.72 | 362,200 | 2,513.61 |
| 20/06/2022 | 7.00 | 7.00 | 6.85 | 6.95 | -0.05 | -0.71 | 653,657 | 4,514.36 |
| 17/06/2022 | 6.90 | 7.00 | 6.80 | 7.00 | +0.05 | +0.72 | 1,276,821 | 8,807.83 |
| 16/06/2022 | 7.10 | 7.10 | 6.90 | 6.95 | -0.15 | -2.11 | 1,991,746 | 13,919.00 |
| 15/06/2022 | 7.05 | 7.15 | 6.95 | 7.10 | 0.00 | 0.00 | 2,651,306 | 18,701.88 |
| 14/06/2022 | 6.95 | 7.10 | 6.95 | 7.10 | +0.05 | +0.71 | 588,783 | 4,135.03 |
| 13/06/2022 | 7.05 | 7.15 | 7.00 | 7.05 | -0.10 | -1.40 | 1,176,511 | 8,309.67 |
| 10/06/2022 | 7.25 | 7.25 | 7.15 | 7.15 | -0.10 | -1.38 | 653,794 | 4,704.20 |
| 09/06/2022 | 7.25 | 7.25 | 7.15 | 7.25 | -0.05 | -0.68 | 587,043 | 4,247.34 |
| 08/06/2022 | 7.25 | 7.30 | 7.25 | 7.30 | +0.05 | +0.69 | 433,511 | 3,151.92 |
| 07/06/2022 | 7.25 | 7.30 | 7.20 | 7.25 | -0.05 | -0.68 | 849,344 | 6,137.83 |
| 06/06/2022 | 7.20 | 7.30 | 7.20 | 7.30 | +0.10 | +1.39 | 808,854 | 5,872.43 |
| 02/06/2022 | 7.40 | 7.40 | 7.15 | 7.20 | -0.15 | -2.04 | 1,858,308 | 13,470.34 |
| 01/06/2022 | 7.30 | 7.55 | 7.25 | 7.35 | +0.10 | +1.38 | 6,549,200 | 48,482.15 |
| 31/05/2022 | 7.15 | 7.25 | 7.15 | 7.25 | +0.05 | +0.69 | 1,795,847 | 12,954.32 |
| 30/05/2022 | 7.15 | 7.20 | 7.10 | 7.20 | +0.05 | +0.70 | 372,871 | 2,664.14 |
| 27/05/2022 | 7.20 | 7.20 | 7.10 | 7.15 | 0.00 | 0.00 | 621,410 | 4,433.50 |
| 26/05/2022 | 7.15 | 7.25 | 7.15 | 7.15 | 0.00 | 0.00 | 673,683 | 4,841.87 |
| 25/05/2022 | 7.10 | 7.20 | 7.10 | 7.15 | +0.05 | +0.70 | 968,512 | 6,909.75 |
| 24/05/2022 | 7.15 | 7.15 | 7.00 | 7.10 | -0.05 | -0.70 | 1,141,214 | 8,081.21 |
| 23/05/2022 | 7.05 | 7.15 | 7.05 | 7.15 | +0.10 | +1.42 | 834,621 | 5,921.31 |
| 20/05/2022 | 7.15 | 7.15 | 7.05 | 7.05 | -0.05 | -0.70 | 763,074 | 5,405.65 |
| 19/05/2022 | 7.05 | 7.15 | 7.00 | 7.10 | -0.05 | -0.70 | 726,305 | 5,147.91 |
| 18/05/2022 | 7.10 | 7.15 | 7.05 | 7.15 | +0.10 | +1.42 | 796,138 | 5,661.62 |
| 17/05/2022 | 6.90 | 7.05 | 6.85 | 7.05 | +0.20 | +2.92 | 989,091 | 6,904.29 |
| 13/05/2022 | 6.95 | 7.10 | 6.75 | 6.85 | +0.15 | +2.24 | 4,355,967 | 29,882.77 |
| 12/05/2022 | 6.90 | 6.90 | 6.65 | 6.70 | -0.15 | -2.19 | 1,845,024 | 12,362.21 |
| 11/05/2022 | 6.95 | 6.95 | 6.80 | 6.85 | -0.10 | -1.44 | 759,144 | 5,213.49 |
| 10/05/2022 | 6.75 | 6.95 | 6.65 | 6.95 | +0.15 | +2.21 | 1,160,932 | 7,846.24 |
| 09/05/2022 | 6.95 | 7.00 | 6.75 | 6.80 | -0.20 | -2.86 | 1,817,966 | 12,439.13 |
| 06/05/2022 | 7.10 | 7.10 | 6.95 | 7.00 | -0.20 | -2.78 | 2,339,862 | 16,507.49 |
| 05/05/2022 | 7.25 | 7.30 | 7.10 | 7.20 | -0.05 | -0.69 | 1,560,230 | 11,233.11 |
| 03/05/2022 | 7.50 | 7.50 | 7.20 | 7.25 | -0.20 | -2.68 | 1,587,936 | 11,651.17 |
The Information is provided for informative and educational purposes only.
