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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29/04/2022 | 0.32 | 0.38 | 0.32 | 0.36 | +0.03 | +9.09 | 89,728,116 | 31,829.58 |
| 28/04/2022 | 0.32 | 0.33 | 0.31 | 0.33 | 0.00 | 0.00 | 17,571,762 | 5,647.39 |
| 27/04/2022 | 0.33 | 0.33 | 0.31 | 0.33 | 0.00 | 0.00 | 64,208,786 | 20,685.99 |
| 26/04/2022 | 0.35 | 0.36 | 0.33 | 0.33 | -0.02 | -5.71 | 55,960,184 | 19,035.12 |
| 25/04/2022 | 0.35 | 0.36 | 0.35 | 0.35 | -0.01 | -2.78 | 9,162,486 | 3,223.86 |
| 22/04/2022 | 0.36 | 0.37 | 0.34 | 0.36 | 0.00 | 0.00 | 30,459,323 | 10,744.06 |
| 21/04/2022 | 0.36 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00 | 17,920,740 | 6,468.58 |
| 20/04/2022 | 0.35 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00 | 15,312,742 | 5,520.18 |
| 19/04/2022 | 0.36 | 0.37 | 0.35 | 0.36 | -0.01 | -2.70 | 23,624,174 | 8,517.14 |
| 18/04/2022 | 0.36 | 0.37 | 0.35 | 0.37 | 0.00 | 0.00 | 20,409,206 | 7,367.48 |
| 12/04/2022 | 0.36 | 0.37 | 0.36 | 0.37 | -0.01 | -2.63 | 10,486,375 | 3,833.71 |
| 11/04/2022 | 0.38 | 0.39 | 0.36 | 0.38 | -0.01 | -2.56 | 31,994,651 | 11,908.24 |
| 08/04/2022 | 0.39 | 0.39 | 0.38 | 0.39 | 0.00 | 0.00 | 24,384,567 | 9,281.97 |
| 07/04/2022 | 0.39 | 0.40 | 0.37 | 0.39 | 0.00 | 0.00 | 57,047,020 | 21,793.87 |
| 05/04/2022 | 0.40 | 0.41 | 0.39 | 0.39 | -0.01 | -2.50 | 32,588,251 | 12,962.14 |
| 04/04/2022 | 0.42 | 0.42 | 0.40 | 0.40 | -0.01 | -2.44 | 51,769,520 | 20,966.95 |
| 01/04/2022 | 0.41 | 0.42 | 0.40 | 0.41 | -0.01 | -2.38 | 53,061,691 | 21,729.41 |
The Information is provided for informative and educational purposes only.
