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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 3.72 | 3.72 | 3.54 | 3.56 | -0.08 | -2.20 | 770,845 | 2,772.96 |
| 29/06/2022 | 3.72 | 3.80 | 3.64 | 3.64 | -0.06 | -1.62 | 1,199,800 | 4,454.38 |
| 28/06/2022 | 3.64 | 3.72 | 3.64 | 3.70 | +0.02 | +0.54 | 287,502 | 1,057.58 |
| 27/06/2022 | 3.76 | 3.76 | 3.66 | 3.68 | +0.04 | +1.10 | 327,900 | 1,218.74 |
| 24/06/2022 | 3.66 | 3.72 | 3.62 | 3.64 | 0.00 | 0.00 | 603,600 | 2,214.10 |
| 23/06/2022 | 3.60 | 3.64 | 3.60 | 3.64 | 0.00 | 0.00 | 368,510 | 1,335.81 |
| 22/06/2022 | 3.76 | 3.76 | 3.62 | 3.64 | -0.10 | -2.67 | 1,214,901 | 4,446.44 |
| 21/06/2022 | 3.76 | 3.80 | 3.72 | 3.74 | 0.00 | 0.00 | 829,862 | 3,117.10 |
| 20/06/2022 | 3.70 | 3.74 | 3.64 | 3.74 | 0.00 | 0.00 | 599,727 | 2,213.47 |
| 17/06/2022 | 3.82 | 3.82 | 3.62 | 3.74 | -0.08 | -2.09 | 2,169,900 | 8,026.95 |
| 16/06/2022 | 4.02 | 4.08 | 3.80 | 3.82 | -0.16 | -4.02 | 3,309,974 | 13,028.69 |
| 15/06/2022 | 4.14 | 4.18 | 3.94 | 3.98 | +0.10 | +2.58 | 10,821,201 | 44,107.58 |
| 14/06/2022 | 3.72 | 3.88 | 3.64 | 3.88 | +0.08 | +2.11 | 2,082,500 | 7,769.29 |
| 13/06/2022 | 3.96 | 3.96 | 3.78 | 3.80 | -0.22 | -5.47 | 1,853,920 | 7,180.01 |
| 10/06/2022 | 4.00 | 4.06 | 3.96 | 4.02 | 0.00 | 0.00 | 1,006,920 | 4,027.43 |
| 09/06/2022 | 4.10 | 4.16 | 4.00 | 4.02 | -0.08 | -1.95 | 2,902,401 | 11,776.17 |
| 08/06/2022 | 4.04 | 4.20 | 4.02 | 4.10 | +0.06 | +1.49 | 6,511,700 | 26,895.86 |
| 07/06/2022 | 3.98 | 4.22 | 3.94 | 4.04 | +0.10 | +2.54 | 7,702,101 | 31,725.54 |
| 06/06/2022 | 4.04 | 4.08 | 3.90 | 3.94 | -0.08 | -1.99 | 2,789,504 | 11,079.99 |
| 02/06/2022 | 3.98 | 4.26 | 3.96 | 4.02 | +0.04 | +1.01 | 11,776,620 | 48,841.87 |
| 01/06/2022 | 4.02 | 4.02 | 3.98 | 3.98 | -0.04 | -1.00 | 393,904 | 1,573.88 |
| 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 |
The Information is provided for informative and educational purposes only.
