Companies/Securities in Focus
THIP : THANTAWAN INDUSTRY 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) |
|---|---|---|---|---|---|---|---|---|
| 08/08/2022 | 43.50 | 44.75 | 43.50 | 44.25 | +0.75 | +1.72 | 16,712 | 739.58 |
| 05/08/2022 | 43.75 | 44.50 | 43.50 | 43.50 | -0.25 | -0.57 | 11,120 | 487.10 |
| 04/08/2022 | 43.75 | 44.50 | 43.75 | 43.75 | -0.25 | -0.57 | 7,335 | 322.41 |
| 03/08/2022 | 43.25 | 44.00 | 43.00 | 44.00 | +0.50 | +1.15 | 74,540 | 3,232.74 |
| 02/08/2022 | 44.50 | 45.00 | 43.50 | 43.50 | -1.00 | -2.25 | 91,185 | 4,011.75 |
| 01/08/2022 | 45.00 | 45.50 | 44.50 | 44.50 | -0.25 | -0.56 | 46,532 | 2,082.46 |
| 27/07/2022 | 45.00 | 45.00 | 44.75 | 44.75 | 0.00 | 0.00 | 5,401 | 242.00 |
| 26/07/2022 | 45.00 | 45.00 | 44.50 | 44.75 | -0.25 | -0.56 | 29,909 | 1,337.68 |
| 25/07/2022 | 44.75 | 45.25 | 44.75 | 45.00 | 0.00 | 0.00 | 13,026 | 584.38 |
| 22/07/2022 | 44.75 | 45.50 | 44.75 | 45.00 | -0.50 | -1.10 | 13,808 | 624.31 |
| 21/07/2022 | 46.00 | 46.00 | 44.25 | 45.50 | -0.25 | -0.55 | 108,137 | 4,851.27 |
| 20/07/2022 | 45.75 | 46.25 | 45.50 | 45.75 | 0.00 | 0.00 | 19,358 | 886.21 |
| 19/07/2022 | 45.75 | 46.25 | 45.75 | 45.75 | 0.00 | 0.00 | 30,151 | 1,380.75 |
| 18/07/2022 | 46.50 | 46.50 | 45.75 | 45.75 | -0.50 | -1.08 | 16,816 | 773.44 |
| 15/07/2022 | 46.00 | 46.25 | 45.50 | 46.25 | +0.50 | +1.09 | 45,618 | 2,091.40 |
| 14/07/2022 | 46.25 | 46.50 | 45.50 | 45.75 | +0.25 | +0.55 | 17,370 | 797.00 |
| 12/07/2022 | 45.00 | 45.75 | 45.00 | 45.50 | +0.50 | +1.11 | 65,501 | 2,973.47 |
| 11/07/2022 | 45.00 | 45.25 | 44.75 | 45.00 | 0.00 | 0.00 | 30,929 | 1,393.95 |
| 08/07/2022 | 45.00 | 45.00 | 44.50 | 45.00 | +0.25 | +0.56 | 20,612 | 925.54 |
| 07/07/2022 | 45.25 | 45.25 | 44.50 | 44.75 | 0.00 | 0.00 | 26,520 | 1,188.92 |
| 06/07/2022 | 44.25 | 45.50 | 44.25 | 44.75 | +0.25 | +0.56 | 26,910 | 1,202.12 |
| 05/07/2022 | 44.50 | 45.50 | 44.25 | 44.50 | -0.75 | -1.66 | 45,438 | 2,027.32 |
| 04/07/2022 | 45.00 | 46.00 | 44.25 | 45.25 | 0.00 | 0.00 | 29,122 | 1,302.57 |
| 01/07/2022 | 45.75 | 45.75 | 45.00 | 45.25 | -0.50 | -1.09 | 34,902 | 1,577.61 |
The Information is provided for informative and educational purposes only.
