Companies/Securities in Focus
TNP : THANAPIRIYA 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) |
|---|---|---|---|---|---|---|---|---|
| 30/01/2023 | 4.06 | 4.08 | 4.02 | 4.02 | 0.00 | 0.00 | 241,461 | 973.78 |
| 27/01/2023 | 4.00 | 4.06 | 4.00 | 4.02 | +0.02 | +0.50 | 536,132 | 2,154.60 |
| 26/01/2023 | 4.00 | 4.02 | 3.96 | 4.00 | 0.00 | 0.00 | 690,001 | 2,752.22 |
| 25/01/2023 | 4.04 | 4.06 | 4.00 | 4.00 | -0.04 | -0.99 | 269,162 | 1,083.86 |
| 24/01/2023 | 4.04 | 4.08 | 4.02 | 4.04 | 0.00 | 0.00 | 404,108 | 1,631.13 |
| 23/01/2023 | 4.04 | 4.08 | 4.04 | 4.04 | 0.00 | 0.00 | 313,105 | 1,270.72 |
| 20/01/2023 | 4.14 | 4.14 | 4.04 | 4.04 | -0.08 | -1.94 | 435,746 | 1,772.03 |
| 19/01/2023 | 4.14 | 4.14 | 4.10 | 4.12 | -0.04 | -0.96 | 250,441 | 1,032.58 |
| 18/01/2023 | 4.14 | 4.16 | 4.14 | 4.16 | +0.02 | +0.48 | 208,701 | 864.93 |
| 17/01/2023 | 4.14 | 4.16 | 4.14 | 4.14 | 0.00 | 0.00 | 234,737 | 973.92 |
| 16/01/2023 | 4.14 | 4.16 | 4.10 | 4.14 | +0.02 | +0.49 | 228,931 | 947.61 |
| 13/01/2023 | 4.12 | 4.14 | 4.10 | 4.12 | 0.00 | 0.00 | 260,251 | 1,072.23 |
| 12/01/2023 | 4.14 | 4.16 | 4.12 | 4.12 | -0.02 | -0.48 | 470,040 | 1,942.14 |
| 11/01/2023 | 4.16 | 4.18 | 4.10 | 4.14 | -0.04 | -0.96 | 522,443 | 2,166.69 |
| 10/01/2023 | 4.20 | 4.20 | 4.18 | 4.18 | 0.00 | 0.00 | 800,569 | 3,348.76 |
| 09/01/2023 | 4.18 | 4.18 | 4.16 | 4.18 | +0.02 | +0.48 | 393,084 | 1,640.98 |
| 06/01/2023 | 4.18 | 4.18 | 4.14 | 4.16 | +0.02 | +0.48 | 639,846 | 2,665.61 |
| 05/01/2023 | 4.12 | 4.16 | 4.10 | 4.14 | +0.04 | +0.98 | 1,060,875 | 4,382.54 |
| 04/01/2023 | 4.08 | 4.14 | 4.08 | 4.10 | +0.06 | +1.49 | 864,543 | 3,555.12 |
| 03/01/2023 | 4.06 | 4.08 | 4.00 | 4.04 | +0.04 | +1.00 | 599,397 | 2,426.86 |
| 30/12/2022 | 4.00 | 4.04 | 4.00 | 4.00 | 0.00 | 0.00 | 177,921 | 713.16 |
| 29/12/2022 | 3.98 | 4.10 | 3.96 | 4.00 | +0.04 | +1.01 | 594,217 | 2,396.02 |
| 28/12/2022 | 3.94 | 3.96 | 3.94 | 3.96 | +0.02 | +0.51 | 207,306 | 818.62 |
| 27/12/2022 | 3.94 | 3.96 | 3.92 | 3.94 | 0.00 | 0.00 | 260,333 | 1,026.14 |
| 26/12/2022 | 3.90 | 3.94 | 3.90 | 3.94 | +0.04 | +1.03 | 181,005 | 708.87 |
| 23/12/2022 | 3.94 | 3.98 | 3.90 | 3.90 | 0.00 | 0.00 | 158,849 | 623.23 |
| 22/12/2022 | 3.90 | 3.92 | 3.88 | 3.90 | 0.00 | 0.00 | 238,225 | 929.32 |
| 21/12/2022 | 3.94 | 3.94 | 3.88 | 3.90 | -0.04 | -1.02 | 686,143 | 2,686.41 |
| 20/12/2022 | 3.96 | 4.00 | 3.94 | 3.94 | -0.02 | -0.51 | 765,601 | 3,039.46 |
| 19/12/2022 | 3.94 | 4.00 | 3.92 | 3.96 | +0.02 | +0.51 | 206,770 | 816.89 |
| 16/12/2022 | 3.90 | 3.94 | 3.90 | 3.94 | +0.04 | +1.03 | 173,400 | 678.81 |
| 15/12/2022 | 3.94 | 3.96 | 3.90 | 3.90 | -0.04 | -1.02 | 334,403 | 1,313.64 |
| 14/12/2022 | 3.88 | 3.94 | 3.88 | 3.94 | +0.06 | +1.55 | 379,739 | 1,484.89 |
| 13/12/2022 | 3.92 | 3.92 | 3.88 | 3.88 | -0.04 | -1.02 | 600,108 | 2,342.23 |
| 09/12/2022 | 3.92 | 3.94 | 3.92 | 3.92 | 0.00 | 0.00 | 485,434 | 1,906.30 |
| 08/12/2022 | 3.96 | 3.96 | 3.92 | 3.92 | -0.04 | -1.01 | 346,338 | 1,363.36 |
| 07/12/2022 | 3.98 | 4.00 | 3.92 | 3.96 | -0.02 | -0.50 | 670,203 | 2,647.90 |
| 06/12/2022 | 3.96 | 4.00 | 3.96 | 3.98 | 0.00 | 0.00 | 394,131 | 1,569.37 |
| 02/12/2022 | 3.96 | 4.00 | 3.94 | 3.98 | +0.02 | +0.51 | 447,367 | 1,779.26 |
| 01/12/2022 | 4.00 | 4.02 | 3.94 | 3.96 | -0.02 | -0.50 | 681,671 | 2,710.49 |
The Information is provided for informative and educational purposes only.
