Companies/Securities in Focus
TASCO : TIPCO ASPHALT 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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 16.70 | 16.70 | 16.60 | 16.60 | -0.10 | -0.60 | 1,582,218 | 26,311.17 |
| 10/08/2022 | 16.80 | 16.90 | 16.60 | 16.70 | -0.20 | -1.18 | 846,455 | 14,135.08 |
| 09/08/2022 | 17.00 | 17.00 | 16.70 | 16.90 | -0.10 | -0.59 | 1,185,963 | 19,959.01 |
| 08/08/2022 | 16.80 | 17.00 | 16.60 | 17.00 | +0.30 | +1.80 | 2,404,975 | 40,428.23 |
| 05/08/2022 | 16.90 | 16.90 | 16.70 | 16.70 | -0.10 | -0.60 | 1,545,155 | 25,906.38 |
| 04/08/2022 | 16.40 | 16.80 | 16.30 | 16.80 | +0.50 | +3.07 | 8,759,478 | 145,742.42 |
| 03/08/2022 | 16.10 | 16.30 | 16.10 | 16.30 | +0.10 | +0.62 | 1,271,384 | 20,642.50 |
| 02/08/2022 | 16.10 | 16.20 | 16.10 | 16.20 | +0.10 | +0.62 | 991,793 | 16,020.45 |
| 01/08/2022 | 16.10 | 16.10 | 16.00 | 16.10 | +0.10 | +0.63 | 1,223,678 | 19,664.99 |
| 27/07/2022 | 16.00 | 16.10 | 15.90 | 16.00 | +0.10 | +0.63 | 1,326,087 | 21,218.38 |
| 26/07/2022 | 16.00 | 16.10 | 15.90 | 15.90 | -0.10 | -0.62 | 1,739,035 | 27,733.66 |
| 25/07/2022 | 16.00 | 16.10 | 16.00 | 16.00 | +0.10 | +0.63 | 1,284,982 | 20,564.80 |
| 22/07/2022 | 16.10 | 16.20 | 15.90 | 15.90 | -0.20 | -1.24 | 1,334,070 | 21,341.34 |
| 21/07/2022 | 16.10 | 16.20 | 16.00 | 16.10 | +0.10 | +0.63 | 808,829 | 13,015.69 |
| 20/07/2022 | 16.20 | 16.20 | 16.00 | 16.00 | -0.10 | -0.62 | 324,746 | 5,224.02 |
| 19/07/2022 | 16.20 | 16.20 | 16.00 | 16.10 | -0.10 | -0.62 | 925,428 | 14,898.21 |
| 18/07/2022 | 16.30 | 16.30 | 16.20 | 16.20 | -0.10 | -0.61 | 669,506 | 10,855.66 |
| 15/07/2022 | 16.00 | 16.30 | 16.00 | 16.30 | +0.30 | +1.88 | 2,138,719 | 34,489.52 |
| 14/07/2022 | 16.20 | 16.30 | 16.00 | 16.00 | -0.10 | -0.62 | 1,258,026 | 20,283.22 |
| 12/07/2022 | 16.30 | 16.30 | 16.10 | 16.10 | -0.10 | -0.62 | 728,113 | 11,772.03 |
| 11/07/2022 | 16.20 | 16.40 | 16.20 | 16.20 | +0.10 | +0.62 | 2,335,082 | 37,941.27 |
| 08/07/2022 | 16.20 | 16.30 | 16.00 | 16.10 | -0.10 | -0.62 | 2,214,198 | 35,826.73 |
| 07/07/2022 | 16.00 | 16.20 | 16.00 | 16.20 | +0.30 | +1.89 | 3,783,922 | 61,141.56 |
| 06/07/2022 | 15.80 | 16.00 | 15.70 | 15.90 | +0.30 | +1.92 | 3,315,711 | 52,552.82 |
| 05/07/2022 | 15.70 | 15.90 | 15.60 | 15.60 | -0.20 | -1.27 | 4,871,786 | 76,531.04 |
| 04/07/2022 | 16.10 | 16.20 | 15.80 | 15.80 | -0.30 | -1.86 | 2,483,851 | 39,527.76 |
| 01/07/2022 | 16.20 | 16.20 | 16.00 | 16.10 | +0.10 | +0.63 | 1,694,611 | 27,301.60 |
The Information is provided for informative and educational purposes only.
