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) |
|---|---|---|---|---|---|---|---|---|
| 28/06/2022 | 23.00 | 23.90 | 22.70 | 23.10 | +0.60 | +2.67 | 20,600 | 482.08 |
| 27/06/2022 | 23.00 | 23.00 | 22.10 | 22.50 | +0.20 | +0.90 | 11,500 | 258.72 |
| 24/06/2022 | 22.00 | 22.80 | 21.60 | 22.30 | -0.40 | -1.76 | 5,600 | 123.18 |
| 23/06/2022 | 23.60 | 23.80 | 20.00 | 22.70 | -0.80 | -3.40 | 31,004 | 719.71 |
| 22/06/2022 | 23.50 | 23.80 | 23.50 | 23.50 | -0.20 | -0.84 | 20,802 | 489.26 |
| 21/06/2022 | 23.70 | 23.90 | 23.60 | 23.70 | 0.00 | 0.00 | 14,800 | 350.82 |
| 20/06/2022 | 23.90 | 24.00 | 23.70 | 23.70 | -0.20 | -0.84 | 21,101 | 501.00 |
| 17/06/2022 | 23.80 | 23.90 | 23.50 | 23.90 | 0.00 | 0.00 | 9,805 | 232.34 |
| 16/06/2022 | 24.00 | 24.20 | 23.60 | 23.90 | +0.10 | +0.42 | 34,878 | 830.01 |
| 15/06/2022 | 23.60 | 24.50 | 23.50 | 23.80 | +0.10 | +0.42 | 24,110 | 576.53 |
| 14/06/2022 | 24.80 | 25.00 | 23.20 | 23.70 | +0.50 | +2.16 | 27,361 | 651.77 |
| 13/06/2022 | 24.20 | 30.25 | 23.20 | 23.20 | -1.00 | -4.13 | 261,849 | 6,861.29 |
| 10/06/2022 | 25.00 | 25.25 | 23.90 | 24.20 | -0.20 | -0.82 | 47,300 | 1,155.67 |
| 09/06/2022 | 25.00 | 25.50 | 24.10 | 24.40 | -0.20 | -0.81 | 57,342 | 1,408.02 |
| 08/06/2022 | 27.75 | 27.75 | 24.40 | 24.60 | -3.40 | -12.14 | 304,617 | 7,699.07 |
| 07/06/2022 | 22.20 | 28.00 | 21.50 | 28.00 | +6.40 | +29.63 | 356,372 | 9,635.98 |
| 06/06/2022 | 23.80 | 23.80 | 21.50 | 21.60 | +1.00 | +4.85 | 15,100 | 329.57 |
| 02/06/2022 | 20.40 | 20.60 | 20.10 | 20.60 | 0.00 | 0.00 | 1,100 | 22.40 |
| 01/06/2022 | 21.00 | 21.00 | 20.40 | 20.60 | -0.30 | -1.44 | 32,400 | 673.14 |
| 31/05/2022 | 20.60 | 21.40 | 20.50 | 20.90 | +0.50 | +2.45 | 41,011 | 857.28 |
| 30/05/2022 | 20.30 | 20.40 | 20.10 | 20.40 | +0.40 | +2.00 | 17,001 | 345.36 |
| 27/05/2022 | 19.90 | 20.00 | 19.70 | 20.00 | +0.20 | +1.01 | 9,500 | 188.83 |
| 26/05/2022 | 19.50 | 20.20 | 19.50 | 19.80 | +0.20 | +1.02 | 7,301 | 144.59 |
| 25/05/2022 | 19.20 | 19.70 | 19.20 | 19.60 | -0.20 | -1.01 | 1,000 | 19.55 |
| 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 |
The Information is provided for informative and educational purposes only.
