Companies/Securities in Focus
TRC : TRC CONSTRUCTION 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) |
|---|---|---|---|---|---|---|---|---|
| 16/08/2022 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00 | 38,987,905 | 10,268.95 |
| 15/08/2022 | 0.27 | 0.28 | 0.25 | 0.27 | 0.00 | 0.00 | 30,122,990 | 7,870.55 |
| 11/08/2022 | 0.28 | 0.28 | 0.26 | 0.27 | -0.01 | -3.57 | 74,554,924 | 20,185.73 |
| 10/08/2022 | 0.28 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00 | 28,716,610 | 8,049.00 |
| 09/08/2022 | 0.28 | 0.29 | 0.27 | 0.28 | -0.01 | -3.45 | 14,588,679 | 4,133.61 |
| 08/08/2022 | 0.29 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00 | 16,112,885 | 4,513.30 |
| 05/08/2022 | 0.28 | 0.29 | 0.28 | 0.29 | +0.01 | +3.57 | 8,081,121 | 2,273.56 |
| 04/08/2022 | 0.28 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00 | 15,364,829 | 4,296.71 |
| 03/08/2022 | 0.28 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 27,268,462 | 7,662.08 |
| 02/08/2022 | 0.28 | 0.29 | 0.28 | 0.28 | -0.02 | -6.67 | 24,126,008 | 6,795.99 |
| 01/08/2022 | 0.29 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 7,196,207 | 2,124.10 |
| 27/07/2022 | 0.29 | 0.30 | 0.28 | 0.30 | +0.01 | +3.45 | 22,002,161 | 6,450.00 |
| 26/07/2022 | 0.29 | 0.29 | 0.28 | 0.29 | +0.01 | +3.57 | 3,201,017 | 913.68 |
| 25/07/2022 | 0.28 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 7,665,236 | 2,154.45 |
| 22/07/2022 | 0.29 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00 | 22,114,359 | 6,353.13 |
| 21/07/2022 | 0.30 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67 | 12,941,001 | 3,747.39 |
| 20/07/2022 | 0.29 | 0.30 | 0.29 | 0.30 | +0.01 | +3.45 | 3,133,101 | 925.15 |
| 19/07/2022 | 0.29 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00 | 26,437,739 | 7,668.21 |
| 18/07/2022 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00 | 9,964,835 | 2,909.27 |
| 15/07/2022 | 0.30 | 0.30 | 0.28 | 0.29 | -0.01 | -3.33 | 28,189,478 | 8,187.61 |
| 14/07/2022 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00 | 19,815,009 | 5,938.69 |
| 12/07/2022 | 0.29 | 0.31 | 0.29 | 0.30 | +0.01 | +3.45 | 30,066,305 | 9,018.25 |
| 11/07/2022 | 0.30 | 0.31 | 0.29 | 0.29 | -0.01 | -3.33 | 15,200,711 | 4,532.63 |
| 08/07/2022 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00 | 10,830,910 | 3,231.22 |
| 07/07/2022 | 0.30 | 0.31 | 0.29 | 0.30 | +0.01 | +3.45 | 42,128,028 | 12,528.31 |
| 06/07/2022 | 0.30 | 0.31 | 0.29 | 0.29 | -0.02 | -6.45 | 35,247,489 | 10,522.03 |
| 05/07/2022 | 0.33 | 0.33 | 0.30 | 0.31 | -0.02 | -6.06 | 45,567,544 | 14,390.30 |
| 04/07/2022 | 0.31 | 0.34 | 0.30 | 0.33 | +0.02 | +6.45 | 70,491,681 | 22,871.73 |
| 01/07/2022 | 0.32 | 0.33 | 0.30 | 0.31 | -0.01 | -3.13 | 48,663,680 | 15,248.98 |
The Information is provided for informative and educational purposes only.
