Companies/Securities in Focus
TNPC : THAI NAM PLASTIC 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) |
|---|---|---|---|---|---|---|---|---|
| 25/11/2022 | 2.08 | 2.08 | 2.04 | 2.06 | -0.02 | -0.96 | 422,135 | 870.58 |
| 24/11/2022 | 1.95 | 2.18 | 1.94 | 2.08 | +0.15 | +7.77 | 2,424,821 | 5,021.88 |
| 23/11/2022 | 1.91 | 2.02 | 1.91 | 1.93 | +0.03 | +1.58 | 499,159 | 974.48 |
| 22/11/2022 | 2.00 | 2.00 | 1.90 | 1.90 | -0.12 | -5.94 | 1,350,600 | 2,628.86 |
| 21/11/2022 | 2.00 | 2.04 | 1.99 | 2.02 | +0.02 | +1.00 | 281,242 | 564.74 |
| 18/11/2022 | 2.02 | 2.02 | 2.00 | 2.00 | 0.00 | 0.00 | 128,000 | 256.35 |
| 17/11/2022 | 2.06 | 2.06 | 1.99 | 2.00 | -0.02 | -0.99 | 455,706 | 910.10 |
| 16/11/2022 | 2.04 | 2.08 | 2.00 | 2.02 | -0.04 | -1.94 | 224,143 | 456.31 |
| 15/11/2022 | 2.04 | 2.10 | 2.04 | 2.06 | +0.02 | +0.98 | 172,120 | 354.33 |
| 14/11/2022 | 2.10 | 2.10 | 2.00 | 2.04 | -0.08 | -3.77 | 730,454 | 1,492.74 |
| 11/11/2022 | 2.18 | 2.18 | 2.08 | 2.12 | -0.04 | -1.85 | 726,140 | 1,530.39 |
| 10/11/2022 | 2.18 | 2.18 | 2.14 | 2.16 | -0.02 | -0.92 | 357,742 | 770.76 |
| 09/11/2022 | 2.26 | 2.26 | 2.16 | 2.18 | -0.08 | -3.54 | 503,300 | 1,101.63 |
| 08/11/2022 | 2.22 | 2.26 | 2.22 | 2.26 | +0.04 | +1.80 | 190,338 | 426.62 |
| 07/11/2022 | 2.24 | 2.28 | 2.22 | 2.22 | -0.02 | -0.89 | 326,300 | 730.17 |
| 04/11/2022 | 2.22 | 2.26 | 2.22 | 2.24 | +0.04 | +1.82 | 231,228 | 518.28 |
| 03/11/2022 | 2.24 | 2.24 | 2.20 | 2.20 | -0.04 | -1.79 | 486,906 | 1,074.27 |
| 02/11/2022 | 2.26 | 2.28 | 2.22 | 2.24 | -0.02 | -0.88 | 547,697 | 1,229.49 |
| 01/11/2022 | 2.26 | 2.28 | 2.24 | 2.26 | 0.00 | 0.00 | 349,593 | 790.00 |
| 31/10/2022 | 2.30 | 2.30 | 2.22 | 2.26 | -0.02 | -0.88 | 1,081,415 | 2,439.57 |
| 28/10/2022 | 2.26 | 2.32 | 2.26 | 2.28 | +0.02 | +0.88 | 721,593 | 1,652.58 |
| 27/10/2022 | 2.30 | 2.30 | 2.26 | 2.26 | -0.04 | -1.74 | 1,107,543 | 2,530.07 |
| 26/10/2022 | 2.30 | 2.34 | 2.28 | 2.30 | +0.02 | +0.88 | 1,672,400 | 3,853.09 |
| 25/10/2022 | 2.30 | 2.36 | 2.28 | 2.28 | 0.00 | 0.00 | 3,584,048 | 8,290.39 |
| 21/10/2022 | 2.28 | 2.34 | 2.26 | 2.28 | 0.00 | 0.00 | 1,840,464 | 4,240.46 |
| 20/10/2022 | 2.26 | 2.36 | 2.26 | 2.28 | +0.04 | +1.79 | 2,448,528 | 5,653.98 |
| 19/10/2022 | 2.30 | 2.30 | 2.24 | 2.24 | -0.04 | -1.75 | 1,743,020 | 3,940.20 |
| 18/10/2022 | 2.32 | 2.34 | 2.28 | 2.28 | -0.02 | -0.87 | 2,630,700 | 6,068.29 |
| 17/10/2022 | 2.22 | 2.38 | 2.22 | 2.30 | +0.04 | +1.77 | 13,530,646 | 31,447.97 |
| 12/10/2022 | 2.20 | 2.50 | 2.18 | 2.26 | +0.08 | +3.67 | 25,298,219 | 59,850.18 |
| 11/10/2022 | 2.14 | 2.20 | 2.12 | 2.18 | +0.06 | +2.83 | 1,120,141 | 2,415.19 |
| 10/10/2022 | 2.18 | 2.24 | 2.10 | 2.12 | -0.08 | -3.64 | 1,222,367 | 2,647.53 |
| 07/10/2022 | 2.04 | 2.32 | 2.04 | 2.20 | +0.18 | +8.91 | 4,659,179 | 10,331.70 |
| 06/10/2022 | 2.04 | 2.08 | 2.02 | 2.02 | 0.00 | 0.00 | 342,505 | 702.23 |
| 05/10/2022 | 2.00 | 2.04 | 1.99 | 2.02 | +0.03 | +1.51 | 945,433 | 1,904.73 |
| 04/10/2022 | 2.04 | 2.06 | 1.99 | 1.99 | -0.03 | -1.49 | 1,041,149 | 2,088.83 |
| 03/10/2022 | 2.04 | 2.08 | 2.00 | 2.02 | -0.04 | -1.94 | 1,165,477 | 2,357.80 |
The Information is provided for informative and educational purposes only.
