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) |
|---|---|---|---|---|---|---|---|---|
| 19/08/2022 | 3.32 | 3.32 | 3.06 | 3.10 | -0.02 | -0.64 | 6,955,529 | 22,224.07 |
| 18/08/2022 | 3.04 | 3.20 | 3.04 | 3.12 | +0.08 | +2.63 | 4,936,800 | 15,506.86 |
| 17/08/2022 | 3.08 | 3.10 | 3.02 | 3.04 | 0.00 | 0.00 | 489,800 | 1,500.63 |
| 16/08/2022 | 3.04 | 3.06 | 3.02 | 3.04 | +0.02 | +0.66 | 506,116 | 1,534.95 |
| 15/08/2022 | 3.00 | 3.06 | 2.98 | 3.02 | +0.04 | +1.34 | 824,241 | 2,497.03 |
| 11/08/2022 | 2.96 | 3.00 | 2.94 | 2.98 | +0.02 | +0.68 | 463,200 | 1,377.20 |
| 10/08/2022 | 3.00 | 3.02 | 2.94 | 2.96 | -0.04 | -1.33 | 758,501 | 2,257.74 |
| 09/08/2022 | 3.00 | 3.08 | 3.00 | 3.00 | -0.02 | -0.66 | 407,001 | 1,233.00 |
| 08/08/2022 | 3.00 | 3.04 | 2.96 | 3.02 | +0.02 | +0.67 | 477,200 | 1,434.50 |
| 05/08/2022 | 3.02 | 3.12 | 3.00 | 3.00 | -0.02 | -0.66 | 2,513,800 | 7,672.38 |
| 04/08/2022 | 3.02 | 3.06 | 3.00 | 3.02 | +0.04 | +1.34 | 1,129,800 | 3,432.25 |
| 03/08/2022 | 2.94 | 3.02 | 2.94 | 2.98 | +0.02 | +0.68 | 706,110 | 2,110.13 |
| 02/08/2022 | 3.02 | 3.02 | 2.96 | 2.96 | -0.02 | -0.67 | 502,300 | 1,500.90 |
| 01/08/2022 | 2.98 | 3.04 | 2.98 | 2.98 | 0.00 | 0.00 | 520,700 | 1,564.56 |
| 27/07/2022 | 3.02 | 3.06 | 2.98 | 2.98 | -0.02 | -0.67 | 520,401 | 1,564.99 |
| 26/07/2022 | 3.02 | 3.08 | 3.00 | 3.00 | -0.02 | -0.66 | 790,501 | 2,388.32 |
| 25/07/2022 | 3.04 | 3.06 | 3.02 | 3.02 | 0.00 | 0.00 | 472,400 | 1,434.53 |
| 22/07/2022 | 3.08 | 3.12 | 3.02 | 3.02 | -0.02 | -0.66 | 1,296,812 | 3,987.64 |
| 21/07/2022 | 3.06 | 3.08 | 3.02 | 3.04 | +0.02 | +0.66 | 998,805 | 3,045.77 |
| 20/07/2022 | 3.08 | 3.08 | 3.00 | 3.02 | -0.02 | -0.66 | 910,100 | 2,760.28 |
| 19/07/2022 | 3.06 | 3.12 | 3.02 | 3.04 | -0.04 | -1.30 | 1,822,518 | 5,580.96 |
| 18/07/2022 | 3.10 | 3.30 | 3.02 | 3.08 | +0.12 | +4.05 | 11,245,212 | 35,556.54 |
| 15/07/2022 | 3.00 | 3.36 | 2.88 | 2.96 | -0.04 | -1.33 | 12,057,001 | 38,037.50 |
| 14/07/2022 | 2.98 | 3.08 | 2.94 | 3.00 | +0.02 | +0.67 | 3,589,700 | 10,818.47 |
| 12/07/2022 | 2.88 | 3.02 | 2.86 | 2.98 | +0.12 | +4.20 | 2,429,800 | 7,194.33 |
| 11/07/2022 | 2.80 | 2.90 | 2.80 | 2.86 | +0.02 | +0.70 | 174,800 | 497.43 |
| 08/07/2022 | 2.90 | 2.90 | 2.82 | 2.84 | -0.06 | -2.07 | 539,844 | 1,543.33 |
| 07/07/2022 | 2.82 | 2.92 | 2.78 | 2.90 | +0.08 | +2.84 | 864,018 | 2,458.57 |
| 06/07/2022 | 2.88 | 2.88 | 2.78 | 2.82 | -0.06 | -2.08 | 1,606,000 | 4,538.13 |
| 05/07/2022 | 3.06 | 3.10 | 2.88 | 2.88 | -0.16 | -5.26 | 2,758,254 | 8,133.97 |
| 04/07/2022 | 3.10 | 3.16 | 3.04 | 3.04 | -0.06 | -1.94 | 1,222,450 | 3,786.68 |
| 01/07/2022 | 3.08 | 3.12 | 3.04 | 3.10 | +0.02 | +0.65 | 1,306,069 | 4,020.40 |
The Information is provided for informative and educational purposes only.
