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) |
|---|---|---|---|---|---|---|---|---|
| 09/12/2022 | 17.80 | 17.90 | 17.50 | 17.60 | -0.20 | -1.12 | 3,907,104 | 68,992.31 |
| 08/12/2022 | 18.00 | 18.00 | 17.70 | 17.80 | -0.10 | -0.56 | 3,183,727 | 56,751.13 |
| 07/12/2022 | 18.00 | 18.40 | 17.90 | 17.90 | -0.10 | -0.56 | 21,242,796 | 384,038.78 |
| 06/12/2022 | 17.90 | 18.00 | 17.70 | 18.00 | +0.10 | +0.56 | 3,640,578 | 65,174.00 |
| 02/12/2022 | 18.00 | 18.00 | 17.80 | 17.90 | -0.10 | -0.56 | 2,673,461 | 47,794.06 |
| 01/12/2022 | 18.10 | 18.20 | 17.90 | 18.00 | -0.20 | -1.10 | 5,010,311 | 90,372.13 |
| 30/11/2022 | 18.00 | 18.20 | 18.00 | 18.20 | +0.20 | +1.11 | 6,646,455 | 120,497.29 |
| 29/11/2022 | 18.10 | 18.30 | 17.90 | 18.00 | 0.00 | 0.00 | 13,864,722 | 251,538.12 |
| 28/11/2022 | 18.10 | 18.30 | 17.90 | 18.00 | +0.30 | +1.69 | 18,205,941 | 328,706.68 |
| 25/11/2022 | 17.70 | 17.80 | 17.50 | 17.70 | 0.00 | 0.00 | 8,575,695 | 151,662.09 |
| 24/11/2022 | 17.00 | 17.90 | 16.90 | 17.70 | +0.70 | +4.12 | 15,922,672 | 280,016.09 |
| 23/11/2022 | 17.00 | 17.10 | 16.90 | 17.00 | +0.10 | +0.59 | 844,830 | 14,355.68 |
| 22/11/2022 | 17.00 | 17.10 | 16.90 | 16.90 | -0.30 | -1.74 | 1,815,530 | 30,753.79 |
| 21/11/2022 | 17.20 | 17.40 | 17.00 | 17.20 | 0.00 | 0.00 | 3,578,105 | 61,503.84 |
| 18/11/2022 | 17.20 | 17.30 | 17.00 | 17.20 | 0.00 | 0.00 | 1,601,707 | 27,492.24 |
| 17/11/2022 | 17.10 | 17.20 | 17.00 | 17.20 | +0.10 | +0.58 | 1,530,939 | 26,182.95 |
| 16/11/2022 | 17.30 | 17.30 | 17.10 | 17.10 | -0.10 | -0.58 | 1,398,119 | 24,042.45 |
| 15/11/2022 | 17.00 | 17.30 | 17.00 | 17.20 | +0.20 | +1.18 | 1,605,714 | 27,543.08 |
| 14/11/2022 | 17.20 | 17.20 | 17.00 | 17.00 | -0.20 | -1.16 | 1,544,480 | 26,359.22 |
| 11/11/2022 | 17.10 | 17.20 | 17.00 | 17.20 | +0.20 | +1.18 | 837,869 | 14,342.61 |
| 10/11/2022 | 17.10 | 17.30 | 17.00 | 17.00 | 0.00 | 0.00 | 2,525,025 | 43,224.03 |
| 09/11/2022 | 17.10 | 17.30 | 17.00 | 17.00 | -0.10 | -0.58 | 1,241,608 | 21,233.69 |
| 08/11/2022 | 17.40 | 17.40 | 17.10 | 17.10 | -0.20 | -1.16 | 1,103,873 | 19,023.76 |
| 07/11/2022 | 17.20 | 17.50 | 17.20 | 17.30 | +0.10 | +0.58 | 1,957,829 | 33,950.40 |
| 04/11/2022 | 17.10 | 17.30 | 17.10 | 17.20 | +0.10 | +0.58 | 718,707 | 12,370.57 |
| 03/11/2022 | 17.10 | 17.30 | 17.00 | 17.10 | +0.10 | +0.59 | 2,516,348 | 43,191.26 |
| 02/11/2022 | 17.20 | 17.30 | 17.00 | 17.00 | -0.20 | -1.16 | 1,130,870 | 19,389.29 |
| 01/11/2022 | 17.10 | 17.20 | 17.00 | 17.20 | +0.10 | +0.58 | 878,418 | 15,056.96 |
The Information is provided for informative and educational purposes only.
