Companies/Securities in Focus
TPLAS : THAI PLASTIC INDUSTRIAL (1994) 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) |
|---|---|---|---|---|---|---|---|---|
| 23/05/2022 | 3.48 | 3.54 | 3.48 | 3.50 | -0.02 | -0.57 | 2,691,907 | 9,437.20 |
| 20/05/2022 | 3.56 | 3.66 | 3.46 | 3.52 | +0.04 | +1.15 | 13,791,802 | 49,312.33 |
| 19/05/2022 | 3.54 | 3.62 | 3.44 | 3.48 | -0.20 | -5.43 | 23,609,282 | 83,599.11 |
| 18/05/2022 | 3.24 | 3.78 | 3.24 | 3.68 | +0.52 | +16.46 | 123,611,970 | 445,158.85 |
| 17/05/2022 | 3.04 | 3.22 | 3.02 | 3.16 | +0.16 | +5.33 | 3,296,203 | 10,344.51 |
| 13/05/2022 | 2.96 | 3.04 | 2.94 | 3.00 | +0.04 | +1.35 | 1,699,968 | 5,074.23 |
| 12/05/2022 | 3.10 | 3.10 | 2.94 | 2.96 | -0.14 | -4.52 | 4,374,212 | 13,107.51 |
| 11/05/2022 | 3.28 | 3.28 | 3.08 | 3.10 | -0.18 | -5.49 | 4,290,268 | 13,516.02 |
| 10/05/2022 | 3.08 | 3.32 | 3.00 | 3.28 | +0.20 | +6.49 | 2,340,540 | 7,450.37 |
| 09/05/2022 | 3.22 | 3.30 | 3.06 | 3.08 | -0.12 | -3.75 | 1,578,400 | 4,966.14 |
| 06/05/2022 | 3.12 | 3.26 | 3.08 | 3.20 | -0.10 | -3.03 | 2,766,800 | 8,808.30 |
| 05/05/2022 | 3.62 | 3.62 | 3.28 | 3.30 | -0.18 | -5.17 | 2,279,241 | 7,857.90 |
| 03/05/2022 | 3.72 | 3.72 | 3.42 | 3.48 | -0.16 | -4.40 | 2,527,675 | 8,939.33 |
| 29/04/2022 | 3.68 | 3.70 | 3.62 | 3.64 | -0.04 | -1.09 | 1,358,201 | 4,960.45 |
| 28/04/2022 | 3.62 | 3.76 | 3.62 | 3.68 | +0.12 | +3.37 | 3,085,400 | 11,385.33 |
| 27/04/2022 | 3.56 | 3.70 | 3.50 | 3.56 | -0.06 | -1.66 | 2,682,300 | 9,726.56 |
| 26/04/2022 | 3.78 | 3.78 | 3.60 | 3.62 | -0.06 | -1.63 | 3,382,105 | 12,409.62 |
| 25/04/2022 | 3.66 | 3.80 | 3.60 | 3.68 | -0.04 | -1.08 | 3,828,200 | 14,272.95 |
| 22/04/2022 | 3.78 | 3.86 | 3.68 | 3.72 | -0.08 | -2.11 | 5,454,117 | 20,583.46 |
| 21/04/2022 | 3.66 | 3.98 | 3.64 | 3.80 | +0.20 | +5.56 | 20,760,232 | 79,672.22 |
| 20/04/2022 | 3.70 | 3.70 | 3.60 | 3.60 | -0.14 | -3.74 | 3,070,720 | 11,225.40 |
| 19/04/2022 | 3.64 | 3.82 | 3.64 | 3.74 | +0.10 | +2.75 | 9,705,041 | 36,335.41 |
| 18/04/2022 | 3.54 | 3.68 | 3.52 | 3.64 | +0.12 | +3.41 | 3,850,901 | 13,923.12 |
| 12/04/2022 | 3.52 | 3.68 | 3.46 | 3.52 | -0.02 | -0.56 | 5,357,707 | 19,172.56 |
| 11/04/2022 | 3.86 | 3.86 | 3.52 | 3.54 | -0.34 | -8.76 | 9,199,946 | 33,844.84 |
| 08/04/2022 | 3.88 | 3.94 | 3.84 | 3.88 | -0.04 | -1.02 | 8,163,672 | 31,626.20 |
| 07/04/2022 | 4.22 | 4.48 | 3.86 | 3.92 | -0.08 | -2.00 | 116,595,168 | 493,362.02 |
| 05/04/2022 | 3.76 | 4.10 | 3.76 | 4.00 | +0.28 | +7.53 | 57,468,907 | 226,698.12 |
| 04/04/2022 | 3.68 | 3.74 | 3.66 | 3.72 | +0.06 | +1.64 | 2,982,602 | 11,029.28 |
| 01/04/2022 | 3.76 | 3.78 | 3.64 | 3.66 | -0.12 | -3.17 | 7,841,355 | 29,128.83 |
The Information is provided for informative and educational purposes only.
