Companies/Securities in Focus
TCCC : THAI CENTRAL CHEMICAL 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) |
|---|---|---|---|---|---|---|---|---|
| 26/05/2022 | 28.25 | 28.50 | 28.25 | 28.50 | +0.25 | +0.88 | 15,625 | 442.23 |
| 25/05/2022 | 28.75 | 28.75 | 28.25 | 28.25 | -0.25 | -0.88 | 39,500 | 1,124.08 |
| 24/05/2022 | 28.50 | 28.75 | 28.50 | 28.50 | +0.25 | +0.88 | 45,148 | 1,290.70 |
| 23/05/2022 | 28.25 | 28.75 | 28.25 | 28.25 | +0.25 | +0.89 | 38,731 | 1,103.13 |
| 20/05/2022 | 28.00 | 28.50 | 28.00 | 28.00 | 0.00 | 0.00 | 74,702 | 2,103.71 |
| 19/05/2022 | 28.00 | 28.50 | 27.75 | 28.00 | -0.50 | -1.75 | 89,279 | 2,510.67 |
| 18/05/2022 | 30.50 | 30.50 | 27.00 | 28.50 | -4.50 | -13.64 | 740,202 | 20,797.86 |
| 17/05/2022 | 34.25 | 34.25 | 32.75 | 33.00 | -1.25 | -3.65 | 70,950 | 2,359.57 |
| 13/05/2022 | 33.50 | 34.25 | 33.25 | 34.25 | +0.50 | +1.48 | 3,300 | 111.05 |
| 12/05/2022 | 34.00 | 34.00 | 33.50 | 33.75 | -0.25 | -0.74 | 10,140 | 341.13 |
| 11/05/2022 | 33.75 | 34.00 | 33.75 | 34.00 | 0.00 | 0.00 | 6,700 | 226.72 |
| 10/05/2022 | 33.50 | 34.00 | 33.50 | 34.00 | 0.00 | 0.00 | 11,625 | 393.38 |
| 09/05/2022 | 34.75 | 34.75 | 33.75 | 34.00 | -0.75 | -2.16 | 17,200 | 593.05 |
| 06/05/2022 | 35.00 | 35.00 | 34.75 | 34.75 | -0.25 | -0.71 | 23,101 | 803.93 |
| 05/05/2022 | 35.25 | 35.50 | 35.00 | 35.00 | 0.00 | 0.00 | 9,300 | 327.57 |
| 03/05/2022 | 35.50 | 35.50 | 34.75 | 35.00 | 0.00 | 0.00 | 13,100 | 456.95 |
| 29/04/2022 | 34.75 | 36.00 | 34.75 | 35.00 | +0.25 | +0.72 | 6,001 | 212.49 |
| 28/04/2022 | 34.75 | 34.75 | 34.75 | 34.75 | 0.00 | 0.00 | 9,525 | 331.00 |
| 27/04/2022 | 34.75 | 35.00 | 34.50 | 34.75 | 0.00 | 0.00 | 11,851 | 412.03 |
| 26/04/2022 | 35.00 | 35.00 | 34.75 | 34.75 | -0.25 | -0.71 | 9,502 | 331.14 |
| 25/04/2022 | 35.25 | 35.25 | 35.00 | 35.00 | -0.25 | -0.71 | 13,400 | 469.77 |
| 22/04/2022 | 35.00 | 35.25 | 35.00 | 35.25 | +0.25 | +0.71 | 10,600 | 371.62 |
| 21/04/2022 | 35.25 | 35.75 | 35.00 | 35.00 | -0.25 | -0.71 | 23,500 | 832.20 |
| 20/04/2022 | 35.00 | 35.50 | 35.00 | 35.25 | +0.25 | +0.71 | 6,500 | 229.10 |
| 19/04/2022 | 35.00 | 35.25 | 35.00 | 35.00 | 0.00 | 0.00 | 11,300 | 397.10 |
| 18/04/2022 | 34.50 | 35.50 | 34.50 | 35.00 | +0.25 | +0.72 | 9,407 | 328.47 |
| 12/04/2022 | 35.00 | 35.00 | 34.75 | 34.75 | -0.25 | -0.71 | 4,101 | 143.01 |
| 11/04/2022 | 35.00 | 35.25 | 35.00 | 35.00 | 0.00 | 0.00 | 4,300 | 151.07 |
| 08/04/2022 | 35.25 | 35.25 | 35.00 | 35.00 | -0.50 | -1.41 | 9,470 | 332.12 |
| 07/04/2022 | 35.00 | 35.50 | 34.50 | 35.50 | +0.50 | +1.43 | 15,425 | 539.06 |
| 05/04/2022 | 35.50 | 35.50 | 35.00 | 35.00 | -0.25 | -0.71 | 23,701 | 835.36 |
| 04/04/2022 | 37.00 | 37.00 | 35.25 | 35.25 | -2.00 | -5.37 | 61,922 | 2,225.91 |
| 01/04/2022 | 37.50 | 37.75 | 37.25 | 37.25 | 0.00 | 0.00 | 132,332 | 4,968.57 |
The Information is provided for informative and educational purposes only.
