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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 3.54 | 3.56 | 3.48 | 3.52 | -0.04 | -1.12 | 766,801 | 2,694.69 |
| 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 |
The Information is provided for informative and educational purposes only.
