Companies/Securities in Focus
TRT : TIRATHAI 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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 4.00 | 4.06 | 3.96 | 4.02 | +0.02 | +0.50 | 1,628,210 | 6,510.64 |
| 30/05/2022 | 4.02 | 4.04 | 3.96 | 4.00 | +0.02 | +0.50 | 1,040,700 | 4,158.43 |
| 27/05/2022 | 4.04 | 4.08 | 3.96 | 3.98 | -0.02 | -0.50 | 1,342,098 | 5,381.29 |
| 26/05/2022 | 4.00 | 4.00 | 3.96 | 4.00 | +0.06 | +1.52 | 1,219,170 | 4,849.19 |
| 25/05/2022 | 4.02 | 4.08 | 3.94 | 3.94 | -0.04 | -1.01 | 2,863,500 | 11,496.22 |
| 24/05/2022 | 4.02 | 4.12 | 3.94 | 3.98 | -0.04 | -1.00 | 4,195,621 | 16,891.23 |
| 23/05/2022 | 4.08 | 4.16 | 4.02 | 4.02 | +0.02 | +0.50 | 2,880,400 | 11,708.73 |
| 20/05/2022 | 3.90 | 4.12 | 3.90 | 4.00 | +0.10 | +2.56 | 5,039,420 | 20,385.06 |
| 19/05/2022 | 3.86 | 3.94 | 3.84 | 3.90 | -0.06 | -1.52 | 818,903 | 3,179.21 |
| 18/05/2022 | 3.96 | 3.98 | 3.84 | 3.96 | 0.00 | 0.00 | 822,201 | 3,215.27 |
| 17/05/2022 | 3.76 | 3.96 | 3.76 | 3.96 | +0.22 | +5.88 | 1,136,145 | 4,400.76 |
| 13/05/2022 | 3.80 | 3.82 | 3.74 | 3.74 | 0.00 | 0.00 | 969,431 | 3,662.25 |
| 12/05/2022 | 4.00 | 4.00 | 3.74 | 3.74 | -0.24 | -6.03 | 3,451,515 | 13,279.86 |
| 11/05/2022 | 4.16 | 4.16 | 3.98 | 3.98 | -0.12 | -2.93 | 1,433,020 | 5,790.66 |
| 10/05/2022 | 4.00 | 4.16 | 3.80 | 4.10 | +0.10 | +2.50 | 2,309,530 | 9,271.72 |
| 09/05/2022 | 4.08 | 4.16 | 3.98 | 4.00 | -0.14 | -3.38 | 1,962,113 | 7,916.15 |
| 06/05/2022 | 4.18 | 4.20 | 3.98 | 4.14 | -0.16 | -3.72 | 2,102,930 | 8,676.25 |
| 05/05/2022 | 4.38 | 4.40 | 4.26 | 4.30 | -0.02 | -0.46 | 1,385,029 | 5,971.37 |
| 03/05/2022 | 4.46 | 4.48 | 4.32 | 4.32 | -0.22 | -4.85 | 2,992,289 | 13,162.43 |
| 29/04/2022 | 4.56 | 4.72 | 4.54 | 4.54 | 0.00 | 0.00 | 11,287,687 | 52,383.94 |
| 28/04/2022 | 4.50 | 4.58 | 4.48 | 4.54 | +0.08 | +1.79 | 2,120,459 | 9,579.08 |
| 27/04/2022 | 4.58 | 4.58 | 4.42 | 4.46 | -0.12 | -2.62 | 3,421,201 | 15,362.81 |
| 26/04/2022 | 4.54 | 4.70 | 4.48 | 4.58 | +0.06 | +1.33 | 8,917,891 | 41,081.34 |
| 25/04/2022 | 4.54 | 4.58 | 4.46 | 4.52 | -0.12 | -2.59 | 4,605,938 | 20,810.41 |
| 22/04/2022 | 4.74 | 4.78 | 4.62 | 4.64 | -0.10 | -2.11 | 8,943,811 | 41,915.73 |
| 21/04/2022 | 4.90 | 5.10 | 4.60 | 4.74 | -0.18 | -3.66 | 61,531,502 | 301,565.93 |
| 20/04/2022 | 4.60 | 5.05 | 4.56 | 4.92 | +0.38 | +8.37 | 101,794,839 | 497,684.13 |
| 19/04/2022 | 4.48 | 4.66 | 4.44 | 4.54 | +0.10 | +2.25 | 8,177,416 | 37,198.56 |
| 18/04/2022 | 4.30 | 4.56 | 4.28 | 4.44 | +0.20 | +4.72 | 5,819,361 | 25,792.07 |
| 12/04/2022 | 4.22 | 4.42 | 4.20 | 4.24 | +0.02 | +0.47 | 3,978,990 | 17,132.34 |
| 11/04/2022 | 4.58 | 4.62 | 4.22 | 4.22 | -0.36 | -7.86 | 10,002,672 | 43,400.71 |
| 08/04/2022 | 4.66 | 4.70 | 4.56 | 4.58 | -0.06 | -1.29 | 5,429,840 | 25,189.72 |
| 07/04/2022 | 4.70 | 4.74 | 4.56 | 4.64 | -0.04 | -0.85 | 11,181,447 | 52,221.16 |
| 05/04/2022 | 4.84 | 5.05 | 4.62 | 4.68 | -0.10 | -2.09 | 55,842,970 | 273,741.97 |
| 04/04/2022 | 4.78 | 4.90 | 4.76 | 4.78 | +0.02 | +0.42 | 14,545,019 | 69,999.29 |
| 01/04/2022 | 4.90 | 4.94 | 4.74 | 4.76 | -0.16 | -3.25 | 27,032,147 | 130,352.55 |
The Information is provided for informative and educational purposes only.
