Companies/Securities in Focus
TPP : THAI PACKAGING & PRINTING 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) |
|---|---|---|---|---|---|---|---|---|
| 30/01/2023 | 20.30 | 20.30 | 20.30 | 20.30 | +0.10 | +0.50 | 2,501 | 50.77 |
| 27/01/2023 | 20.20 | 20.20 | 20.20 | 20.20 | +0.40 | +2.02 | 300 | 6.06 |
| 26/01/2023 | 19.80 | 19.80 | 19.80 | 19.80 | -0.20 | -1.00 | 2,105 | 41.68 |
| 25/01/2023 | 20.00 | 20.00 | 20.00 | 20.00 | +0.10 | +0.50 | 2,102 | 42.04 |
| 24/01/2023 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00 | 200 | 3.98 |
| 23/01/2023 | 19.90 | 20.00 | 19.90 | 19.90 | 0.00 | 0.00 | 3,000 | 59.73 |
| 20/01/2023 | 19.70 | 19.90 | 19.70 | 19.90 | 0.00 | 0.00 | 5,500 | 109.39 |
| 19/01/2023 | 19.90 | 19.90 | 19.90 | 19.90 | -0.10 | -0.50 | 1,900 | 37.81 |
| 18/01/2023 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 204 | 4.08 |
| 17/01/2023 | 20.00 | 20.00 | 20.00 | 20.00 | -0.10 | -0.50 | 300 | 6.00 |
| 16/01/2023 | 19.70 | 20.20 | 19.70 | 20.10 | +0.10 | +0.50 | 6,405 | 127.43 |
| 13/01/2023 | 20.00 | 20.00 | 19.90 | 20.00 | 0.00 | 0.00 | 6,500 | 129.95 |
| 12/01/2023 | 19.80 | 20.40 | 19.80 | 20.00 | +0.20 | +1.01 | 5,700 | 114.22 |
| 11/01/2023 | 19.80 | 19.90 | 19.70 | 19.80 | -0.10 | -0.50 | 5,704 | 113.17 |
| 10/01/2023 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00 | 0.00 | 404 | 8.04 |
| 09/01/2023 | 20.30 | 20.30 | 19.80 | 19.90 | -0.10 | -0.50 | 3,313 | 65.85 |
| 06/01/2023 | 20.20 | 20.20 | 19.90 | 20.00 | 0.00 | 0.00 | 1,800 | 35.94 |
| 05/01/2023 | 19.90 | 20.20 | 19.90 | 20.00 | +0.20 | +1.01 | 3,400 | 68.61 |
| 04/01/2023 | 19.70 | 19.90 | 19.70 | 19.80 | -0.10 | -0.50 | 2,300 | 45.54 |
| 03/01/2023 | 19.80 | 19.90 | 19.80 | 19.90 | -0.50 | -2.45 | 6,102 | 120.89 |
| 30/12/2022 | 20.30 | 20.40 | 19.70 | 20.40 | +0.70 | +3.55 | 6,000 | 121.98 |
| 29/12/2022 | 19.70 | 19.70 | 19.70 | 19.70 | -0.50 | -2.48 | 201 | 3.96 |
| 28/12/2022 | 20.20 | 20.20 | 20.20 | 20.20 | +0.30 | +1.51 | 100 | 2.02 |
| 27/12/2022 | 19.90 | 19.90 | 19.70 | 19.90 | +0.20 | +1.02 | 1,200 | 23.78 |
| 26/12/2022 | 19.70 | 19.80 | 19.70 | 19.70 | -0.10 | -0.51 | 900 | 17.77 |
| 23/12/2022 | 19.70 | 19.90 | 19.70 | 19.80 | 0.00 | 0.00 | 3,100 | 61.41 |
| 22/12/2022 | 19.80 | 19.80 | 19.50 | 19.80 | 0.00 | 0.00 | 4,401 | 86.34 |
| 21/12/2022 | 19.80 | 19.80 | 19.80 | 19.80 | +0.10 | +0.51 | 100 | 1.98 |
| 20/12/2022 | 19.50 | 19.80 | 19.50 | 19.70 | -0.10 | -0.51 | 400 | 7.88 |
| 19/12/2022 | 19.40 | 20.00 | 19.20 | 19.80 | +0.10 | +0.51 | 11,200 | 222.33 |
| 16/12/2022 | 19.70 | 19.70 | 19.70 | 19.70 | -0.10 | -0.51 | 200 | 3.94 |
| 15/12/2022 | 19.90 | 19.90 | 18.60 | 19.80 | 0.00 | 0.00 | 7,800 | 148.78 |
| 14/12/2022 | 20.00 | 20.00 | 19.80 | 19.80 | 0.00 | 0.00 | 1,500 | 29.74 |
| 13/12/2022 | 20.00 | 20.00 | 19.80 | 19.80 | 0.00 | 0.00 | 2,100 | 41.60 |
| 09/12/2022 | 19.90 | 19.90 | 19.80 | 19.80 | +0.20 | +1.02 | 200 | 3.97 |
| 08/12/2022 | 19.60 | 19.60 | 19.60 | 19.60 | -0.10 | -0.51 | 200 | 3.92 |
| 07/12/2022 | 19.50 | 19.70 | 19.50 | 19.70 | -0.30 | -1.50 | 2,800 | 55.00 |
| 06/12/2022 | - | - | - | - | - | - | - | - |
| 02/12/2022 | 19.70 | 20.00 | 19.60 | 20.00 | -0.30 | -1.48 | 1,800 | 35.73 |
| 01/12/2022 | 20.30 | 20.30 | 20.30 | 20.30 | +0.20 | +1.00 | 200 | 4.06 |
The Information is provided for informative and educational purposes only.
