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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 2.30 | 2.32 | 2.22 | 2.24 | -0.06 | -2.61 | 20,997,510 | 47,931.29 |
| 29/09/2022 | 2.26 | 2.32 | 2.24 | 2.30 | +0.06 | +2.68 | 12,856,683 | 29,326.12 |
| 28/09/2022 | 2.22 | 2.30 | 2.20 | 2.24 | +0.02 | +0.90 | 4,090,809 | 9,142.19 |
| 27/09/2022 | 2.28 | 2.30 | 2.22 | 2.22 | -0.06 | -2.63 | 4,953,097 | 11,167.78 |
| 26/09/2022 | 2.30 | 2.32 | 2.26 | 2.28 | -0.02 | -0.87 | 5,631,768 | 12,861.75 |
| 23/09/2022 | 2.38 | 2.40 | 2.30 | 2.30 | -0.08 | -3.36 | 5,355,032 | 12,536.98 |
| 22/09/2022 | 2.30 | 2.38 | 2.28 | 2.38 | +0.10 | +4.39 | 9,224,008 | 21,522.87 |
| 21/09/2022 | 2.32 | 2.32 | 2.28 | 2.28 | -0.02 | -0.87 | 4,870,299 | 11,149.59 |
| 20/09/2022 | 2.30 | 2.32 | 2.28 | 2.30 | +0.02 | +0.88 | 4,233,857 | 9,728.33 |
| 19/09/2022 | 2.38 | 2.38 | 2.26 | 2.28 | -0.08 | -3.39 | 11,369,456 | 26,147.46 |
| 16/09/2022 | 2.40 | 2.48 | 2.34 | 2.36 | -0.04 | -1.67 | 25,825,664 | 62,475.33 |
| 15/09/2022 | 2.24 | 2.44 | 2.22 | 2.40 | +0.18 | +8.11 | 29,602,009 | 69,193.56 |
| 14/09/2022 | 2.22 | 2.24 | 2.20 | 2.22 | -0.02 | -0.89 | 1,888,836 | 4,193.93 |
| 13/09/2022 | 2.24 | 2.26 | 2.22 | 2.24 | +0.02 | +0.90 | 2,014,277 | 4,511.15 |
| 12/09/2022 | 2.22 | 2.24 | 2.20 | 2.22 | 0.00 | 0.00 | 1,739,366 | 3,862.33 |
| 09/09/2022 | 2.24 | 2.24 | 2.22 | 2.22 | -0.02 | -0.89 | 1,617,499 | 3,593.43 |
| 08/09/2022 | 2.22 | 2.24 | 2.20 | 2.24 | +0.02 | +0.90 | 3,385,711 | 7,516.32 |
| 07/09/2022 | 2.22 | 2.24 | 2.18 | 2.22 | 0.00 | 0.00 | 2,918,106 | 6,430.75 |
| 06/09/2022 | 2.22 | 2.22 | 2.20 | 2.22 | +0.02 | +0.91 | 1,279,373 | 2,826.26 |
| 05/09/2022 | 2.20 | 2.24 | 2.20 | 2.20 | 0.00 | 0.00 | 2,612,901 | 5,755.07 |
| 02/09/2022 | 2.20 | 2.22 | 2.20 | 2.20 | 0.00 | 0.00 | 2,314,815 | 5,093.37 |
| 01/09/2022 | 2.20 | 2.22 | 2.20 | 2.20 | 0.00 | 0.00 | 2,508,020 | 5,522.84 |
| 31/08/2022 | 2.22 | 2.24 | 2.20 | 2.20 | 0.00 | 0.00 | 3,455,865 | 7,626.35 |
| 30/08/2022 | 2.22 | 2.24 | 2.18 | 2.20 | 0.00 | 0.00 | 7,803,290 | 17,223.56 |
| 29/08/2022 | 2.24 | 2.28 | 2.20 | 2.20 | -0.04 | -1.79 | 7,257,166 | 16,167.14 |
| 26/08/2022 | 2.26 | 2.26 | 2.24 | 2.24 | 0.00 | 0.00 | 1,746,012 | 3,918.19 |
| 25/08/2022 | 2.26 | 2.26 | 2.24 | 2.24 | 0.00 | 0.00 | 1,359,101 | 3,053.92 |
| 24/08/2022 | 2.26 | 2.28 | 2.24 | 2.24 | -0.04 | -1.75 | 2,197,426 | 4,955.17 |
| 23/08/2022 | 2.22 | 2.28 | 2.22 | 2.28 | +0.06 | +2.70 | 1,804,200 | 4,053.08 |
| 22/08/2022 | 2.28 | 2.30 | 2.20 | 2.22 | -0.06 | -2.63 | 7,479,345 | 16,700.37 |
| 19/08/2022 | 2.32 | 2.32 | 2.24 | 2.28 | -0.04 | -1.72 | 6,702,669 | 15,210.83 |
| 18/08/2022 | 2.30 | 2.38 | 2.28 | 2.32 | +0.04 | +1.75 | 12,538,324 | 29,257.63 |
| 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 |
The Information is provided for informative and educational purposes only.
