Companies/Securities in Focus
TR : THAI RAYON 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) |
|---|---|---|---|---|---|---|---|---|
| 19/05/2022 | 47.50 | 47.75 | 47.50 | 47.75 | 0.00 | 0.00 | 6,702 | 318.94 |
| 18/05/2022 | 47.75 | 48.00 | 47.50 | 47.75 | 0.00 | 0.00 | 11,800 | 564.38 |
| 17/05/2022 | 47.25 | 47.75 | 47.25 | 47.75 | 0.00 | 0.00 | 8,400 | 400.32 |
| 13/05/2022 | 47.25 | 48.00 | 47.25 | 47.75 | +0.25 | +0.53 | 7,200 | 343.12 |
| 12/05/2022 | 48.00 | 48.00 | 47.00 | 47.50 | -0.25 | -0.52 | 11,900 | 562.00 |
| 11/05/2022 | 47.75 | 48.25 | 47.25 | 47.75 | -0.25 | -0.52 | 12,900 | 613.90 |
| 10/05/2022 | 47.50 | 48.25 | 47.50 | 48.00 | 0.00 | 0.00 | 2,800 | 134.18 |
| 09/05/2022 | 47.75 | 48.25 | 47.50 | 48.00 | 0.00 | 0.00 | 4,600 | 220.03 |
| 06/05/2022 | 47.50 | 48.25 | 47.00 | 48.00 | 0.00 | 0.00 | 21,706 | 1,029.43 |
| 05/05/2022 | 48.00 | 48.75 | 48.00 | 48.00 | -0.50 | -1.03 | 24,780 | 1,194.49 |
| 03/05/2022 | 48.25 | 48.50 | 47.50 | 48.50 | +0.25 | +0.52 | 28,611 | 1,377.00 |
| 29/04/2022 | 48.00 | 48.25 | 47.50 | 48.25 | 0.00 | 0.00 | 15,901 | 763.12 |
| 28/04/2022 | 48.25 | 48.25 | 47.75 | 48.25 | 0.00 | 0.00 | 6,790 | 325.70 |
| 27/04/2022 | 47.75 | 48.25 | 47.75 | 48.25 | +0.25 | +0.52 | 200 | 9.60 |
| 26/04/2022 | 47.75 | 48.25 | 47.75 | 48.00 | 0.00 | 0.00 | 3,401 | 163.15 |
| 25/04/2022 | 48.00 | 48.50 | 47.50 | 48.00 | -0.25 | -0.52 | 27,500 | 1,316.22 |
| 22/04/2022 | 48.25 | 48.50 | 47.00 | 48.25 | 0.00 | 0.00 | 51,701 | 2,471.12 |
| 21/04/2022 | 48.25 | 48.50 | 48.00 | 48.25 | 0.00 | 0.00 | 2,626 | 126.75 |
| 20/04/2022 | 48.25 | 48.50 | 48.00 | 48.25 | 0.00 | 0.00 | 3,700 | 178.18 |
| 19/04/2022 | 47.75 | 48.25 | 47.75 | 48.25 | 0.00 | 0.00 | 5,401 | 259.15 |
| 18/04/2022 | 47.25 | 48.25 | 47.25 | 48.25 | +1.00 | +2.12 | 26,000 | 1,248.38 |
| 12/04/2022 | 47.25 | 47.25 | 47.00 | 47.25 | +0.50 | +1.07 | 13,601 | 639.30 |
| 11/04/2022 | 47.25 | 47.50 | 46.50 | 46.75 | -0.75 | -1.58 | 30,515 | 1,432.68 |
| 08/04/2022 | 48.25 | 48.50 | 47.00 | 47.50 | -0.50 | -1.04 | 11,014 | 522.94 |
| 07/04/2022 | 48.25 | 48.25 | 47.50 | 48.00 | -0.50 | -1.03 | 27,214 | 1,305.81 |
| 05/04/2022 | 48.50 | 48.75 | 48.50 | 48.50 | 0.00 | 0.00 | 14,616 | 708.99 |
| 04/04/2022 | 48.50 | 48.75 | 48.50 | 48.50 | +0.25 | +0.52 | 20,011 | 971.66 |
| 01/04/2022 | 49.00 | 49.00 | 48.25 | 48.25 | -0.50 | -1.03 | 13,100 | 638.25 |
The Information is provided for informative and educational purposes only.
