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) |
|---|---|---|---|---|---|---|---|---|
| 16/08/2022 | 5.85 | 5.90 | 5.80 | 5.90 | 0.00 | 0.00 | 3,500 | 20.38 |
| 15/08/2022 | 5.85 | 5.90 | 5.80 | 5.90 | 0.00 | 0.00 | 13,700 | 80.64 |
| 11/08/2022 | - | - | - | - | - | - | - | - |
| 10/08/2022 | 5.90 | 5.90 | 5.90 | 5.90 | -0.05 | -0.84 | 4,700 | 27.73 |
| 09/08/2022 | 5.95 | 5.95 | 5.95 | 5.95 | +0.05 | +0.85 | 100 | 0.59 |
| 08/08/2022 | 5.95 | 5.95 | 5.90 | 5.90 | -0.10 | -1.67 | 1,500 | 8.86 |
| 05/08/2022 | 5.90 | 6.00 | 5.90 | 6.00 | +0.10 | +1.69 | 1,000 | 5.95 |
| 04/08/2022 | 5.95 | 6.00 | 5.90 | 5.90 | +0.05 | +0.85 | 2,101 | 12.42 |
| 03/08/2022 | 5.90 | 5.90 | 5.85 | 5.85 | -0.10 | -1.68 | 200 | 1.18 |
| 02/08/2022 | 5.80 | 5.95 | 5.80 | 5.95 | +0.10 | +1.71 | 3,500 | 20.55 |
| 01/08/2022 | 5.85 | 5.85 | 5.85 | 5.85 | -0.05 | -0.85 | 18,500 | 108.22 |
| 27/07/2022 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 210 | 1.24 |
| 26/07/2022 | 5.85 | 5.90 | 5.85 | 5.90 | 0.00 | 0.00 | 2,800 | 16.48 |
| 25/07/2022 | 5.80 | 5.90 | 5.80 | 5.90 | +0.05 | +0.85 | 7,901 | 46.36 |
| 22/07/2022 | 5.80 | 5.90 | 5.80 | 5.85 | -0.15 | -2.50 | 34,500 | 200.69 |
| 21/07/2022 | 6.00 | 6.05 | 6.00 | 6.00 | +0.10 | +1.69 | 2,100 | 12.62 |
| 20/07/2022 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 2,900 | 17.11 |
| 19/07/2022 | 5.90 | 5.90 | 5.75 | 5.90 | -0.10 | -1.67 | 13,900 | 81.19 |
| 18/07/2022 | 5.80 | 6.00 | 5.80 | 6.00 | +0.10 | +1.69 | 2,920 | 17.34 |
| 15/07/2022 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 2,300 | 13.57 |
| 14/07/2022 | 5.95 | 5.95 | 5.90 | 5.90 | -0.05 | -0.84 | 3,830 | 22.63 |
| 12/07/2022 | 6.00 | 6.00 | 5.95 | 5.95 | -0.05 | -0.83 | 1,200 | 7.19 |
| 11/07/2022 | 5.95 | 6.00 | 5.95 | 6.00 | 0.00 | 0.00 | 2,810 | 16.85 |
| 08/07/2022 | - | - | - | - | - | - | - | - |
| 07/07/2022 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 100 | 0.60 |
| 06/07/2022 | 6.00 | 6.00 | 5.90 | 6.00 | -0.10 | -1.64 | 3,400 | 20.36 |
| 05/07/2022 | - | - | - | - | - | - | - | - |
| 04/07/2022 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00 | 0.00 | 1,200 | 7.32 |
| 01/07/2022 | 6.10 | 6.10 | 6.10 | 6.10 | +0.10 | +1.67 | 100 | 0.61 |
The Information is provided for informative and educational purposes only.
