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) |
|---|---|---|---|---|---|---|---|---|
| 27/05/2022 | 16.70 | 16.80 | 16.60 | 16.60 | 0.00 | 0.00 | 1,248,434 | 20,863.17 |
| 26/05/2022 | 16.70 | 16.70 | 16.60 | 16.60 | 0.00 | 0.00 | 940,592 | 15,690.19 |
| 25/05/2022 | 16.90 | 16.90 | 16.60 | 16.60 | -0.10 | -0.60 | 1,882,650 | 31,434.70 |
| 24/05/2022 | 16.70 | 16.80 | 16.60 | 16.70 | 0.00 | 0.00 | 1,243,438 | 20,771.15 |
| 23/05/2022 | 16.60 | 16.70 | 16.40 | 16.70 | +0.10 | +0.60 | 3,134,782 | 51,995.55 |
| 20/05/2022 | 16.80 | 16.90 | 16.60 | 16.60 | -0.10 | -0.60 | 2,228,731 | 37,350.83 |
| 19/05/2022 | 16.70 | 16.90 | 16.50 | 16.70 | -0.30 | -1.76 | 6,522,176 | 109,244.17 |
| 18/05/2022 | 16.60 | 17.30 | 16.60 | 17.00 | +1.00 | +6.25 | 24,087,488 | 407,203.85 |
| 17/05/2022 | 15.80 | 16.10 | 15.80 | 16.00 | +0.20 | +1.27 | 1,725,717 | 27,586.91 |
| 13/05/2022 | 16.00 | 16.10 | 15.80 | 15.80 | -0.20 | -1.25 | 2,925,806 | 46,723.86 |
| 12/05/2022 | 15.70 | 16.30 | 15.50 | 16.00 | +0.20 | +1.27 | 8,057,464 | 128,145.63 |
| 11/05/2022 | 15.90 | 15.90 | 15.60 | 15.80 | 0.00 | 0.00 | 2,407,170 | 37,843.99 |
| 10/05/2022 | 15.50 | 15.90 | 15.50 | 15.80 | +0.30 | +1.94 | 1,749,317 | 27,408.07 |
| 09/05/2022 | 15.80 | 15.90 | 15.50 | 15.50 | -0.30 | -1.90 | 5,507,604 | 85,993.20 |
| 06/05/2022 | 15.90 | 16.00 | 15.80 | 15.80 | -0.30 | -1.86 | 4,669,530 | 74,209.70 |
| 05/05/2022 | 16.20 | 16.30 | 16.10 | 16.10 | -0.10 | -0.62 | 2,891,860 | 46,831.59 |
| 03/05/2022 | 16.30 | 16.30 | 16.20 | 16.20 | -0.10 | -0.61 | 792,709 | 12,862.23 |
| 29/04/2022 | 16.30 | 16.40 | 16.20 | 16.30 | 0.00 | 0.00 | 1,887,010 | 30,752.87 |
| 28/04/2022 | 16.20 | 16.30 | 16.10 | 16.30 | +0.20 | +1.24 | 1,891,831 | 30,678.47 |
| 27/04/2022 | 16.20 | 16.20 | 16.00 | 16.10 | -0.10 | -0.62 | 2,529,620 | 40,756.76 |
| 26/04/2022 | 16.40 | 16.50 | 16.20 | 16.20 | -0.10 | -0.61 | 1,719,594 | 28,032.77 |
| 25/04/2022 | 16.30 | 16.50 | 16.20 | 16.30 | -0.10 | -0.61 | 1,960,535 | 31,977.33 |
| 22/04/2022 | 16.20 | 16.40 | 16.20 | 16.40 | +0.20 | +1.23 | 885,590 | 14,468.53 |
| 21/04/2022 | 16.30 | 16.40 | 16.20 | 16.20 | -0.10 | -0.61 | 934,719 | 15,219.61 |
| 20/04/2022 | 16.30 | 16.40 | 16.30 | 16.30 | +0.10 | +0.62 | 1,751,926 | 28,558.67 |
| 19/04/2022 | 16.30 | 16.30 | 16.10 | 16.20 | 0.00 | 0.00 | 2,723,937 | 44,048.07 |
| 18/04/2022 | 16.40 | 16.50 | 16.20 | 16.20 | -0.20 | -1.22 | 4,329,366 | 70,545.78 |
| 12/04/2022 | 16.50 | 16.60 | 16.40 | 16.40 | -0.10 | -0.61 | 2,542,249 | 41,804.99 |
| 11/04/2022 | 16.70 | 16.70 | 16.50 | 16.50 | -0.10 | -0.60 | 2,058,071 | 34,010.66 |
| 08/04/2022 | 16.70 | 16.70 | 16.60 | 16.60 | 0.00 | 0.00 | 957,083 | 15,892.39 |
| 07/04/2022 | 16.70 | 16.70 | 16.50 | 16.60 | -0.10 | -0.60 | 2,751,413 | 45,773.34 |
| 05/04/2022 | 16.70 | 16.90 | 16.70 | 16.70 | -0.10 | -0.60 | 2,346,096 | 39,305.50 |
| 04/04/2022 | 16.80 | 16.80 | 16.60 | 16.80 | +0.10 | +0.60 | 1,372,517 | 22,927.39 |
| 01/04/2022 | 16.70 | 16.80 | 16.60 | 16.70 | +0.10 | +0.60 | 1,924,102 | 32,140.16 |
The Information is provided for informative and educational purposes only.
