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) |
|---|---|---|---|---|---|---|---|---|
| 15/08/2022 | 2.98 | 3.06 | 2.98 | 3.00 | +0.04 | +1.35 | 3,510,766 | 10,597.98 |
| 11/08/2022 | 3.04 | 3.06 | 2.94 | 2.96 | -0.04 | -1.33 | 6,338,634 | 18,901.43 |
| 10/08/2022 | 3.16 | 3.16 | 3.00 | 3.00 | -0.14 | -4.46 | 8,660,596 | 26,547.60 |
| 09/08/2022 | 3.30 | 3.38 | 3.14 | 3.14 | -0.10 | -3.09 | 24,260,142 | 79,167.08 |
| 08/08/2022 | 3.16 | 3.26 | 3.16 | 3.24 | +0.08 | +2.53 | 12,783,831 | 41,041.42 |
| 05/08/2022 | 3.12 | 3.26 | 3.10 | 3.16 | +0.06 | +1.94 | 21,550,761 | 68,646.92 |
| 04/08/2022 | 3.18 | 3.22 | 3.08 | 3.10 | -0.04 | -1.27 | 20,211,012 | 63,831.11 |
| 03/08/2022 | 3.02 | 3.14 | 3.00 | 3.14 | +0.12 | +3.97 | 7,909,240 | 24,450.90 |
| 02/08/2022 | 3.10 | 3.10 | 3.00 | 3.02 | -0.08 | -2.58 | 6,412,836 | 19,613.82 |
| 01/08/2022 | 3.00 | 3.10 | 3.00 | 3.10 | +0.12 | +4.03 | 3,763,710 | 11,531.54 |
| 27/07/2022 | 3.04 | 3.04 | 2.98 | 2.98 | -0.02 | -0.67 | 2,405,265 | 7,214.81 |
| 26/07/2022 | 3.02 | 3.08 | 3.00 | 3.00 | -0.02 | -0.66 | 4,058,117 | 12,315.75 |
| 25/07/2022 | 3.06 | 3.06 | 2.98 | 3.02 | -0.04 | -1.31 | 5,994,481 | 18,094.38 |
| 22/07/2022 | 3.12 | 3.14 | 3.04 | 3.06 | -0.06 | -1.92 | 6,059,534 | 18,705.91 |
| 21/07/2022 | 3.02 | 3.12 | 2.98 | 3.12 | +0.12 | +4.00 | 9,750,572 | 30,031.56 |
| 20/07/2022 | 3.06 | 3.10 | 2.98 | 3.00 | +0.02 | +0.67 | 4,811,855 | 14,599.27 |
| 19/07/2022 | 3.14 | 3.16 | 2.98 | 2.98 | -0.20 | -6.29 | 12,762,095 | 38,999.97 |
| 18/07/2022 | 3.10 | 3.30 | 3.10 | 3.18 | +0.12 | +3.92 | 36,227,084 | 116,056.10 |
| 15/07/2022 | 3.26 | 3.26 | 3.04 | 3.06 | -0.14 | -4.38 | 36,056,583 | 114,334.37 |
| 14/07/2022 | 3.02 | 3.26 | 3.02 | 3.20 | +0.14 | +4.58 | 44,519,783 | 141,300.17 |
| 12/07/2022 | 2.96 | 3.16 | 2.96 | 3.06 | +0.16 | +5.52 | 23,221,379 | 71,192.22 |
| 11/07/2022 | 2.80 | 2.90 | 2.80 | 2.90 | +0.10 | +3.57 | 1,078,868 | 3,092.11 |
| 08/07/2022 | 2.98 | 2.98 | 2.80 | 2.80 | -0.12 | -4.11 | 1,896,520 | 5,436.66 |
| 07/07/2022 | 2.94 | 2.94 | 2.88 | 2.92 | +0.04 | +1.39 | 1,334,422 | 3,890.39 |
| 06/07/2022 | 2.74 | 2.92 | 2.74 | 2.88 | -0.02 | -0.69 | 4,736,650 | 13,281.02 |
| 05/07/2022 | 3.18 | 3.22 | 2.88 | 2.90 | -0.28 | -8.81 | 12,032,967 | 36,800.66 |
| 04/07/2022 | 3.08 | 3.20 | 3.08 | 3.18 | +0.10 | +3.25 | 17,053,746 | 53,896.45 |
| 01/07/2022 | 2.98 | 3.14 | 2.94 | 3.08 | +0.12 | +4.05 | 7,256,725 | 22,246.97 |
The Information is provided for informative and educational purposes only.
