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) |
---|---|---|---|---|---|---|---|---|
24/05/2022 | 19.70 | 19.90 | 19.70 | 19.80 | +0.10 | +0.51 | 5,301 | 104.80 |
23/05/2022 | 19.30 | 19.90 | 19.30 | 19.70 | +0.60 | +3.14 | 15,601 | 306.72 |
20/05/2022 | 19.20 | 19.30 | 19.10 | 19.10 | -0.10 | -0.52 | 3,800 | 73.23 |
19/05/2022 | 19.10 | 19.20 | 19.00 | 19.20 | 0.00 | 0.00 | 7,709 | 146.79 |
18/05/2022 | 19.00 | 19.20 | 19.00 | 19.20 | +0.20 | +1.05 | 7,708 | 147.14 |
17/05/2022 | 18.50 | 19.10 | 18.50 | 19.00 | +0.50 | +2.70 | 10,401 | 196.08 |
13/05/2022 | 18.30 | 18.50 | 18.20 | 18.50 | +0.20 | +1.09 | 10,401 | 190.33 |
12/05/2022 | 17.80 | 18.30 | 17.80 | 18.30 | +0.10 | +0.55 | 2,300 | 41.85 |
11/05/2022 | 18.00 | 18.80 | 18.00 | 18.20 | +0.20 | +1.11 | 6,504 | 118.78 |
10/05/2022 | 18.00 | 18.00 | 18.00 | 18.00 | +0.20 | +1.12 | 500 | 9.00 |
09/05/2022 | 18.00 | 18.00 | 17.30 | 17.80 | -0.20 | -1.11 | 2,200 | 38.96 |
06/05/2022 | 17.80 | 18.00 | 17.80 | 18.00 | +0.20 | +1.12 | 6,600 | 117.93 |
05/05/2022 | 17.90 | 17.90 | 17.70 | 17.80 | 0.00 | 0.00 | 2,100 | 37.32 |
03/05/2022 | 17.60 | 18.10 | 17.60 | 17.80 | 0.00 | 0.00 | 5,600 | 100.22 |
29/04/2022 | 18.50 | 18.50 | 17.60 | 17.80 | 0.00 | 0.00 | 5,400 | 96.59 |
28/04/2022 | 17.50 | 17.80 | 17.40 | 17.80 | 0.00 | 0.00 | 8,100 | 142.37 |
27/04/2022 | 17.40 | 17.80 | 17.40 | 17.80 | +0.20 | +1.14 | 300 | 5.30 |
26/04/2022 | 17.60 | 17.60 | 17.60 | 17.60 | -0.20 | -1.12 | 3,000 | 52.80 |
25/04/2022 | 17.50 | 17.80 | 17.40 | 17.80 | 0.00 | 0.00 | 5,000 | 87.43 |
22/04/2022 | 17.80 | 17.80 | 17.70 | 17.80 | +0.10 | +0.56 | 1,200 | 21.32 |
21/04/2022 | 17.60 | 17.90 | 17.60 | 17.70 | +0.10 | +0.57 | 400 | 7.10 |
20/04/2022 | 17.80 | 17.90 | 17.60 | 17.60 | 0.00 | 0.00 | 3,500 | 61.73 |
19/04/2022 | 17.50 | 17.70 | 17.50 | 17.60 | -0.30 | -1.68 | 1,100 | 19.36 |
18/04/2022 | 18.00 | 18.00 | 17.70 | 17.90 | +0.30 | +1.70 | 811 | 14.46 |
12/04/2022 | 17.50 | 17.90 | 17.30 | 17.60 | -0.10 | -0.56 | 1,711 | 30.19 |
11/04/2022 | 17.70 | 17.70 | 17.70 | 17.70 | 0.00 | 0.00 | 600 | 10.62 |
08/04/2022 | 17.70 | 17.70 | 17.70 | 17.70 | -0.30 | -1.67 | 100 | 1.77 |
07/04/2022 | 17.90 | 18.40 | 17.90 | 18.00 | +0.10 | +0.56 | 300 | 5.43 |
05/04/2022 | 17.20 | 17.90 | 17.20 | 17.90 | +0.20 | +1.13 | 4,710 | 82.07 |
04/04/2022 | 19.00 | 19.00 | 17.70 | 17.70 | +0.10 | +0.57 | 6,232 | 115.28 |
01/04/2022 | 17.50 | 17.60 | 17.50 | 17.60 | +0.30 | +1.73 | 2,300 | 40.38 |
The Information is provided for informative and educational purposes only.