Companies/Securities in Focus
TPA : THAI POLY ACRYLIC 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) |
|---|---|---|---|---|---|---|---|---|
| 13/05/2022 | 6.10 | 6.10 | 6.05 | 6.05 | 0.00 | 0.00 | 2,100 | 12.71 |
| 12/05/2022 | 6.10 | 6.10 | 6.05 | 6.05 | -0.05 | -0.82 | 8,500 | 51.52 |
| 11/05/2022 | 6.10 | 6.10 | 6.10 | 6.10 | -0.05 | -0.81 | 1,701 | 10.38 |
| 10/05/2022 | 6.15 | 6.15 | 6.10 | 6.15 | +0.05 | +0.82 | 28,700 | 176.46 |
| 09/05/2022 | 6.10 | 6.15 | 6.10 | 6.10 | -0.05 | -0.81 | 6,902 | 42.14 |
| 06/05/2022 | 6.10 | 6.30 | 6.10 | 6.15 | -0.15 | -2.38 | 9,640 | 59.62 |
| 05/05/2022 | 6.20 | 6.45 | 6.10 | 6.30 | +0.10 | +1.61 | 14,846 | 92.96 |
| 03/05/2022 | 6.05 | 6.40 | 6.05 | 6.20 | -0.65 | -9.49 | 43,402 | 268.35 |
| 29/04/2022 | 6.75 | 6.90 | 6.75 | 6.85 | +0.10 | +1.48 | 133,917 | 915.60 |
| 28/04/2022 | 6.65 | 6.80 | 6.65 | 6.75 | +0.05 | +0.75 | 80,205 | 538.42 |
| 27/04/2022 | 6.75 | 6.75 | 6.70 | 6.70 | -0.05 | -0.74 | 3,600 | 24.20 |
| 26/04/2022 | 6.70 | 6.75 | 6.70 | 6.75 | +0.05 | +0.75 | 37,301 | 249.98 |
| 25/04/2022 | 6.70 | 6.80 | 6.70 | 6.70 | +0.05 | +0.75 | 30,300 | 204.25 |
| 22/04/2022 | - | - | - | - | - | - | 1 | 0.01 |
| 21/04/2022 | 6.75 | 6.75 | 6.65 | 6.65 | -0.10 | -1.48 | 11,108 | 73.97 |
| 20/04/2022 | 6.60 | 6.75 | 6.60 | 6.75 | 0.00 | 0.00 | 11,200 | 73.98 |
| 19/04/2022 | 6.55 | 6.75 | 6.55 | 6.75 | +0.15 | +2.27 | 8,201 | 54.41 |
| 18/04/2022 | 6.75 | 6.75 | 6.40 | 6.60 | -0.10 | -1.49 | 17,300 | 111.78 |
| 12/04/2022 | 6.75 | 6.75 | 6.70 | 6.70 | -0.05 | -0.74 | 300 | 2.02 |
| 11/04/2022 | 6.75 | 6.80 | 6.60 | 6.75 | -0.10 | -1.46 | 12,800 | 85.17 |
| 08/04/2022 | 6.75 | 6.85 | 6.60 | 6.85 | +0.05 | +0.74 | 15,100 | 100.00 |
| 07/04/2022 | 6.75 | 6.80 | 6.75 | 6.80 | +0.05 | +0.74 | 11,101 | 75.48 |
| 05/04/2022 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00 | 0.00 | 900 | 6.08 |
| 04/04/2022 | 6.80 | 6.80 | 6.75 | 6.75 | -0.05 | -0.74 | 1,700 | 11.48 |
| 01/04/2022 | - | - | - | - | - | - | - | - |
The Information is provided for informative and educational purposes only.
