Companies/Securities in Focus
TRUBB : THAI RUBBER LATEX GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 17/08/2022 | 2.30 | 2.32 | 2.26 | 2.28 | -0.02 | -0.87 | 5,488,100 | 12,547.15 |
| 16/08/2022 | 2.28 | 2.32 | 2.26 | 2.30 | +0.02 | +0.88 | 3,698,567 | 8,448.34 |
| 15/08/2022 | 2.24 | 2.30 | 2.22 | 2.28 | +0.08 | +3.64 | 7,450,228 | 16,849.43 |
| 11/08/2022 | 2.24 | 2.28 | 2.18 | 2.20 | -0.02 | -0.90 | 5,503,001 | 12,201.78 |
| 10/08/2022 | 2.30 | 2.30 | 2.20 | 2.22 | -0.06 | -2.63 | 4,197,154 | 9,419.02 |
| 09/08/2022 | 2.28 | 2.30 | 2.26 | 2.28 | 0.00 | 0.00 | 1,481,890 | 3,371.97 |
| 08/08/2022 | 2.30 | 2.30 | 2.22 | 2.28 | 0.00 | 0.00 | 2,302,902 | 5,193.52 |
| 05/08/2022 | 2.30 | 2.34 | 2.26 | 2.28 | 0.00 | 0.00 | 3,492,719 | 8,018.26 |
| 04/08/2022 | 2.26 | 2.34 | 2.24 | 2.28 | +0.04 | +1.79 | 2,918,405 | 6,675.66 |
| 03/08/2022 | 2.26 | 2.28 | 2.22 | 2.24 | 0.00 | 0.00 | 1,007,342 | 2,261.94 |
| 02/08/2022 | 2.28 | 2.30 | 2.24 | 2.24 | -0.02 | -0.88 | 2,260,941 | 5,122.25 |
| 01/08/2022 | 2.26 | 2.32 | 2.26 | 2.26 | 0.00 | 0.00 | 1,975,393 | 4,506.10 |
| 27/07/2022 | 2.28 | 2.28 | 2.24 | 2.26 | 0.00 | 0.00 | 1,165,576 | 2,639.08 |
| 26/07/2022 | 2.28 | 2.30 | 2.24 | 2.26 | 0.00 | 0.00 | 1,696,642 | 3,852.61 |
| 25/07/2022 | 2.24 | 2.26 | 2.20 | 2.26 | +0.04 | +1.80 | 1,336,063 | 2,986.82 |
| 22/07/2022 | 2.26 | 2.30 | 2.22 | 2.22 | -0.04 | -1.77 | 4,650,461 | 10,455.37 |
| 21/07/2022 | 2.24 | 2.26 | 2.20 | 2.26 | +0.04 | +1.80 | 2,100,205 | 4,687.91 |
| 20/07/2022 | 2.22 | 2.26 | 2.20 | 2.22 | +0.04 | +1.83 | 2,467,402 | 5,495.02 |
| 19/07/2022 | 2.24 | 2.26 | 2.18 | 2.18 | -0.04 | -1.80 | 2,459,507 | 5,410.28 |
| 18/07/2022 | 2.22 | 2.28 | 2.20 | 2.22 | 0.00 | 0.00 | 3,373,615 | 7,523.63 |
| 15/07/2022 | 2.24 | 2.26 | 2.18 | 2.22 | -0.02 | -0.89 | 2,798,701 | 6,190.65 |
| 14/07/2022 | 2.32 | 2.32 | 2.22 | 2.24 | -0.08 | -3.45 | 2,289,740 | 5,187.35 |
| 12/07/2022 | 2.30 | 2.32 | 2.26 | 2.32 | +0.04 | +1.75 | 1,763,548 | 4,033.21 |
| 11/07/2022 | 2.30 | 2.34 | 2.26 | 2.28 | -0.02 | -0.87 | 2,338,089 | 5,379.33 |
| 08/07/2022 | 2.36 | 2.36 | 2.26 | 2.30 | -0.04 | -1.71 | 3,321,715 | 7,640.02 |
| 07/07/2022 | 2.28 | 2.36 | 2.28 | 2.34 | +0.06 | +2.63 | 4,015,120 | 9,315.68 |
| 06/07/2022 | 2.32 | 2.34 | 2.24 | 2.28 | -0.08 | -3.39 | 12,445,830 | 28,433.13 |
| 05/07/2022 | 2.34 | 2.74 | 2.34 | 2.36 | +0.04 | +1.72 | 63,718,212 | 161,124.04 |
| 04/07/2022 | 2.46 | 2.46 | 2.32 | 2.32 | -0.14 | -5.69 | 4,585,141 | 10,885.53 |
| 01/07/2022 | 2.44 | 2.48 | 2.42 | 2.46 | 0.00 | 0.00 | 857,751 | 2,097.91 |
The Information is provided for informative and educational purposes only.
