Companies/Securities in Focus
TCC : THAI CAPITAL CORPORATION 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) |
|---|---|---|---|---|---|---|---|---|
| 26/09/2022 | 1.10 | 1.12 | 1.04 | 1.04 | -0.08 | -7.14 | 39,824,367 | 42,363.76 |
| 23/09/2022 | 1.14 | 1.14 | 1.11 | 1.12 | -0.02 | -1.75 | 18,270,869 | 20,554.31 |
| 22/09/2022 | 1.13 | 1.16 | 1.12 | 1.14 | 0.00 | 0.00 | 26,691,198 | 30,478.98 |
| 21/09/2022 | 1.12 | 1.16 | 1.10 | 1.14 | +0.02 | +1.79 | 32,571,900 | 36,929.65 |
| 20/09/2022 | 1.10 | 1.14 | 1.10 | 1.12 | +0.02 | +1.82 | 22,604,123 | 25,337.90 |
| 19/09/2022 | 1.13 | 1.14 | 1.10 | 1.10 | -0.03 | -2.65 | 15,854,309 | 17,723.89 |
| 16/09/2022 | 1.16 | 1.16 | 1.12 | 1.13 | -0.02 | -1.74 | 23,565,622 | 26,844.37 |
| 15/09/2022 | 1.19 | 1.19 | 1.15 | 1.15 | -0.03 | -2.54 | 37,578,675 | 43,854.18 |
| 14/09/2022 | 1.13 | 1.18 | 1.12 | 1.18 | +0.03 | +2.61 | 53,633,433 | 62,125.20 |
| 13/09/2022 | 1.20 | 1.21 | 1.14 | 1.15 | -0.02 | -1.71 | 105,052,437 | 123,839.82 |
| 12/09/2022 | 1.08 | 1.17 | 1.08 | 1.17 | +0.10 | +9.35 | 121,788,143 | 136,818.29 |
| 09/09/2022 | 1.06 | 1.08 | 1.04 | 1.07 | +0.02 | +1.90 | 20,434,412 | 21,771.38 |
| 08/09/2022 | 1.07 | 1.07 | 1.03 | 1.05 | -0.02 | -1.87 | 12,108,154 | 12,710.87 |
| 07/09/2022 | 1.07 | 1.08 | 1.06 | 1.07 | -0.02 | -1.83 | 13,068,006 | 13,962.22 |
| 06/09/2022 | 1.10 | 1.11 | 1.07 | 1.09 | +0.02 | +1.87 | 42,234,759 | 46,051.65 |
| 05/09/2022 | 1.05 | 1.08 | 1.04 | 1.07 | +0.04 | +3.88 | 28,942,209 | 30,765.92 |
| 02/09/2022 | 1.02 | 1.04 | 1.01 | 1.03 | +0.01 | +0.98 | 13,906,500 | 14,289.92 |
| 01/09/2022 | 1.06 | 1.08 | 1.02 | 1.02 | -0.02 | -1.92 | 37,899,366 | 39,593.83 |
| 31/08/2022 | 1.10 | 1.11 | 1.03 | 1.04 | -0.06 | -5.45 | 60,951,749 | 65,055.02 |
| 30/08/2022 | 1.08 | 1.12 | 1.07 | 1.10 | +0.03 | +2.80 | 106,608,467 | 117,159.36 |
| 29/08/2022 | 1.00 | 1.09 | 1.00 | 1.07 | +0.07 | +7.00 | 120,538,226 | 128,136.53 |
| 26/08/2022 | 0.96 | 1.02 | 0.96 | 1.00 | +0.05 | +5.26 | 47,406,177 | 47,143.78 |
| 25/08/2022 | 0.94 | 0.96 | 0.93 | 0.95 | +0.01 | +1.06 | 11,581,450 | 10,952.05 |
| 24/08/2022 | 0.94 | 0.97 | 0.93 | 0.94 | 0.00 | 0.00 | 28,971,809 | 27,448.47 |
| 23/08/2022 | 0.89 | 0.94 | 0.88 | 0.94 | +0.05 | +5.62 | 29,522,707 | 27,348.64 |
| 22/08/2022 | 0.88 | 0.90 | 0.88 | 0.89 | +0.01 | +1.14 | 4,214,508 | 3,738.40 |
| 19/08/2022 | 0.90 | 0.91 | 0.87 | 0.88 | -0.02 | -2.22 | 7,078,511 | 6,310.25 |
| 18/08/2022 | 0.91 | 0.91 | 0.89 | 0.90 | -0.01 | -1.10 | 3,554,840 | 3,204.11 |
| 17/08/2022 | 0.90 | 0.92 | 0.88 | 0.91 | +0.01 | +1.11 | 14,164,200 | 12,825.70 |
| 16/08/2022 | 0.93 | 0.93 | 0.89 | 0.90 | -0.02 | -2.17 | 11,434,160 | 10,408.38 |
| 15/08/2022 | 0.93 | 0.97 | 0.92 | 0.92 | -0.01 | -1.08 | 32,071,603 | 30,091.99 |
| 11/08/2022 | 0.88 | 0.93 | 0.87 | 0.93 | +0.07 | +8.14 | 31,225,436 | 28,362.34 |
| 10/08/2022 | 0.88 | 0.88 | 0.86 | 0.86 | -0.01 | -1.15 | 3,109,600 | 2,698.59 |
| 09/08/2022 | 0.84 | 0.89 | 0.84 | 0.87 | +0.03 | +3.57 | 5,939,459 | 5,166.53 |
| 08/08/2022 | 0.87 | 0.87 | 0.84 | 0.84 | -0.02 | -2.33 | 2,720,310 | 2,307.12 |
| 05/08/2022 | 0.87 | 0.88 | 0.85 | 0.86 | -0.01 | -1.15 | 2,451,586 | 2,124.59 |
| 04/08/2022 | 0.88 | 0.89 | 0.86 | 0.87 | -0.01 | -1.14 | 4,183,408 | 3,646.68 |
| 03/08/2022 | 0.86 | 0.88 | 0.86 | 0.88 | +0.01 | +1.15 | 2,234,577 | 1,941.38 |
| 02/08/2022 | 0.87 | 0.89 | 0.86 | 0.87 | 0.00 | 0.00 | 4,658,851 | 4,067.31 |
| 01/08/2022 | 0.87 | 0.89 | 0.86 | 0.87 | 0.00 | 0.00 | 4,457,005 | 3,891.44 |
The Information is provided for informative and educational purposes only.
