The Stock Exchange of Thailand - 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)
30/06/2022	0.35	0.35	0.32	0.32	-0.03	-8.57	85,466,490	28,230.86
29/06/2022	0.36	0.38	0.34	0.35	-0.01	-2.78	526,188,953	190,064.88
28/06/2022	0.28	0.36	0.27	0.36	+0.08	+28.57	405,333,279	138,663.50
27/06/2022	0.28	0.29	0.27	0.28	+0.01	+3.70	25,348,500	6,980.86
24/06/2022	0.28	0.28	0.27	0.27	-0.01	-3.57	9,421,010	2,572.69
23/06/2022	0.28	0.28	0.26	0.28	0.00	0.00	26,190,700	7,082.47
22/06/2022	0.30	0.30	0.26	0.28	-0.01	-3.45	71,404,188	19,642.30
21/06/2022	0.28	0.31	0.28	0.29	+0.01	+3.57	33,204,500	9,702.84
20/06/2022	0.28	0.29	0.27	0.28	-0.01	-3.45	26,587,837	7,455.97
17/06/2022	0.32	0.33	0.27	0.29	-0.03	-9.38	118,181,357	34,467.93
16/06/2022	0.33	0.34	0.31	0.32	-0.01	-3.03	44,508,010	14,324.39
15/06/2022	0.34	0.34	0.33	0.33	-0.01	-2.94	23,936,400	7,904.60
14/06/2022	0.34	0.35	0.33	0.34	-0.01	-2.86	23,586,913	8,035.08
13/06/2022	0.34	0.36	0.33	0.35	0.00	0.00	83,282,817	28,777.58
10/06/2022	0.32	0.37	0.32	0.35	+0.03	+9.37	217,872,501	76,449.42
09/06/2022	0.32	0.33	0.31	0.32	0.00	0.00	26,260,405	8,401.51
08/06/2022	0.33	0.33	0.31	0.32	-0.01	-3.03	23,804,875	7,651.28
07/06/2022	0.33	0.34	0.32	0.33	0.00	0.00	11,408,901	3,758.44
06/06/2022	0.33	0.34	0.32	0.33	-0.01	-2.94	11,041,373	3,641.83
02/06/2022	0.34	0.34	0.32	0.34	+0.01	+3.03	26,599,580	8,796.84
01/06/2022	0.34	0.34	0.33	0.33	-0.01	-2.94	14,727,695	4,873.94
31/05/2022	0.34	0.35	0.33	0.34	0.00	0.00	22,660,020	7,655.84
30/05/2022	0.34	0.35	0.33	0.34	0.00	0.00	17,663,686	5,996.58
27/05/2022	0.34	0.36	0.34	0.34	0.00	0.00	27,326,952	9,459.85
26/05/2022	0.35	0.35	0.34	0.34	-0.01	-2.86	4,266,963	1,471.92
25/05/2022	0.35	0.36	0.34	0.35	0.00	0.00	12,527,968	4,378.37
24/05/2022	0.35	0.36	0.34	0.35	0.00	0.00	13,055,950	4,544.81
23/05/2022	0.35	0.36	0.34	0.35	0.00	0.00	16,350,340	5,677.04
20/05/2022	0.34	0.36	0.34	0.35	+0.01	+2.94	24,495,320	8,483.35
19/05/2022	0.33	0.35	0.33	0.34	0.00	0.00	8,543,531	2,891.20
18/05/2022	0.34	0.35	0.33	0.34	0.00	0.00	12,046,971	4,095.82
17/05/2022	0.34	0.35	0.33	0.34	0.00	0.00	18,571,800	6,194.87
13/05/2022	0.33	0.35	0.33	0.34	+0.01	+3.03	16,709,458	5,577.46
12/05/2022	0.35	0.36	0.32	0.33	-0.03	-8.33	51,516,553	17,536.41
11/05/2022	0.36	0.37	0.35	0.36	-0.01	-2.70	16,007,946	5,752.31
10/05/2022	0.36	0.39	0.36	0.37	0.00	0.00	99,291,270	36,979.78
09/05/2022	0.36	0.39	0.35	0.37	+0.04	+12.12	240,510,911	90,216.80
06/05/2022	0.32	0.33	0.31	0.33	0.00	0.00	23,992,222	7,710.04
05/05/2022	0.35	0.35	0.33	0.33	-0.02	-5.71	24,049,620	8,126.48
03/05/2022	0.35	0.36	0.33	0.35	-0.01	-2.78	37,739,278	13,103.51

The Information is provided for informative and educational purposes only.