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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 16.00 | 16.30 | 15.90 | 16.00 | 0.00 | 0.00 | 2,365,473 | 38,014.08 |
| 29/06/2022 | 16.00 | 16.10 | 16.00 | 16.00 | 0.00 | 0.00 | 2,154,290 | 34,492.85 |
| 28/06/2022 | 16.40 | 16.40 | 16.00 | 16.00 | -0.40 | -2.44 | 5,824,031 | 93,939.86 |
| 27/06/2022 | 16.50 | 16.70 | 16.40 | 16.40 | 0.00 | 0.00 | 3,205,240 | 52,909.98 |
| 24/06/2022 | 16.70 | 16.70 | 16.40 | 16.40 | -0.20 | -1.20 | 2,759,686 | 45,454.65 |
| 23/06/2022 | 16.70 | 16.80 | 16.50 | 16.60 | -0.10 | -0.60 | 2,321,824 | 38,601.08 |
| 22/06/2022 | 16.60 | 16.70 | 16.40 | 16.70 | +0.10 | +0.60 | 3,216,402 | 53,181.13 |
| 21/06/2022 | 16.70 | 16.80 | 16.40 | 16.60 | -0.30 | -1.78 | 6,533,651 | 108,510.81 |
| 20/06/2022 | 16.00 | 17.00 | 16.00 | 16.90 | +1.00 | +6.29 | 15,921,693 | 265,803.97 |
| 17/06/2022 | 15.80 | 16.30 | 15.80 | 15.90 | +0.10 | +0.63 | 4,513,203 | 72,408.50 |
| 16/06/2022 | 16.30 | 16.40 | 15.80 | 15.80 | -0.40 | -2.47 | 5,722,319 | 91,688.12 |
| 15/06/2022 | 16.10 | 16.30 | 16.10 | 16.20 | +0.10 | +0.62 | 1,196,118 | 19,368.82 |
| 14/06/2022 | 16.00 | 16.30 | 16.00 | 16.10 | 0.00 | 0.00 | 2,640,158 | 42,572.92 |
| 13/06/2022 | 16.40 | 16.50 | 16.10 | 16.10 | -0.40 | -2.42 | 3,565,929 | 58,044.95 |
| 10/06/2022 | 16.60 | 16.70 | 16.50 | 16.50 | -0.10 | -0.60 | 707,301 | 11,708.71 |
| 09/06/2022 | 16.60 | 16.70 | 16.60 | 16.60 | -0.10 | -0.60 | 880,447 | 14,619.12 |
| 08/06/2022 | 16.60 | 16.70 | 16.60 | 16.70 | 0.00 | 0.00 | 1,050,107 | 17,458.96 |
| 07/06/2022 | 16.60 | 16.70 | 16.50 | 16.70 | 0.00 | 0.00 | 2,521,288 | 41,823.49 |
| 06/06/2022 | 16.70 | 16.80 | 16.60 | 16.70 | 0.00 | 0.00 | 1,601,340 | 26,735.02 |
| 02/06/2022 | 16.60 | 16.70 | 16.60 | 16.70 | 0.00 | 0.00 | 1,093,578 | 18,228.83 |
| 01/06/2022 | 16.70 | 16.90 | 16.60 | 16.70 | -0.10 | -0.60 | 3,779,038 | 63,246.52 |
| 31/05/2022 | 16.70 | 16.80 | 16.60 | 16.80 | +0.20 | +1.20 | 1,529,136 | 25,617.57 |
| 30/05/2022 | 16.70 | 16.80 | 16.60 | 16.60 | 0.00 | 0.00 | 1,318,977 | 22,040.77 |
| 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 |
The Information is provided for informative and educational purposes only.
