Companies/Securities in Focus
IRPC : IRPC 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) |
|---|---|---|---|---|---|---|---|---|
| 20/09/2019 | 3.70 | 3.70 | 3.64 | 3.66 | -0.04 | -1.08 | 144,772,718 | 530,715.84 |
| 19/09/2019 | 3.90 | 3.90 | 3.68 | 3.70 | -0.22 | -5.61 | 189,182,215 | 712,427.64 |
| 18/09/2019 | 4.04 | 4.04 | 3.90 | 3.92 | -0.16 | -3.92 | 116,729,513 | 462,000.56 |
| 17/09/2019 | 3.96 | 4.10 | 3.96 | 4.08 | +0.06 | +1.49 | 123,453,980 | 499,383.48 |
| 16/09/2019 | 4.16 | 4.18 | 4.02 | 4.02 | -0.06 | -1.47 | 165,014,673 | 676,229.43 |
| 13/09/2019 | 4.10 | 4.14 | 4.04 | 4.08 | -0.04 | -0.97 | 75,461,118 | 307,215.71 |
| 12/09/2019 | 4.20 | 4.20 | 4.06 | 4.12 | -0.08 | -1.90 | 138,668,332 | 575,039.94 |
| 11/09/2019 | 3.94 | 4.20 | 3.92 | 4.20 | +0.30 | +7.69 | 273,320,892 | 1,118,625.13 |
| 10/09/2019 | 3.90 | 3.94 | 3.86 | 3.90 | +0.06 | +1.56 | 100,581,298 | 392,015.90 |
| 09/09/2019 | 3.86 | 3.92 | 3.82 | 3.84 | 0.00 | 0.00 | 76,610,295 | 296,423.92 |
| 06/09/2019 | 3.88 | 3.90 | 3.82 | 3.84 | -0.02 | -0.52 | 40,914,088 | 157,681.93 |
| 05/09/2019 | 3.92 | 3.94 | 3.86 | 3.86 | +0.04 | +1.05 | 91,068,417 | 354,688.90 |
| 04/09/2019 | 3.80 | 3.88 | 3.74 | 3.82 | +0.04 | +1.06 | 66,707,384 | 254,365.21 |
| 03/09/2019 | 3.96 | 3.96 | 3.78 | 3.78 | -0.16 | -4.06 | 82,699,605 | 317,936.26 |
| 02/09/2019 | 3.92 | 3.96 | 3.88 | 3.94 | -0.02 | -0.51 | 45,624,590 | 179,005.87 |
| 30/08/2019 | 3.90 | 3.98 | 3.90 | 3.96 | +0.08 | +2.06 | 140,888,471 | 555,787.38 |
| 29/08/2019 | 3.64 | 3.90 | 3.64 | 3.88 | +0.34 | +9.60 | 322,255,384 | 1,228,627.04 |
| 28/08/2019 | 3.60 | 3.62 | 3.52 | 3.54 | -0.04 | -1.12 | 88,892,706 | 316,710.94 |
| 27/08/2019 | 3.58 | 3.64 | 3.52 | 3.58 | 0.00 | 0.00 | 150,290,674 | 538,164.22 |
| 26/08/2019 | 3.68 | 3.70 | 3.56 | 3.58 | -0.24 | -6.28 | 192,013,793 | 696,582.49 |
| 23/08/2019 | 3.80 | 3.84 | 3.70 | 3.82 | +0.04 | +1.06 | 125,694,537 | 475,765.39 |
| 22/08/2019 | 3.92 | 3.96 | 3.78 | 3.78 | -0.16 | -4.06 | 165,940,322 | 638,991.73 |
| 21/08/2019 | 3.98 | 4.00 | 3.94 | 3.94 | -0.02 | -0.51 | 76,335,063 | 302,282.81 |
| 20/08/2019 | 4.00 | 4.06 | 3.96 | 3.96 | 0.00 | 0.00 | 112,686,032 | 452,481.22 |
| 19/08/2019 | 3.96 | 4.02 | 3.94 | 3.96 | +0.04 | +1.02 | 92,890,076 | 369,361.27 |
| 16/08/2019 | 3.92 | 4.00 | 3.90 | 3.92 | +0.02 | +0.51 | 95,963,350 | 377,512.42 |
| 15/08/2019 | 4.02 | 4.06 | 3.88 | 3.90 | -0.18 | -4.41 | 137,410,498 | 542,764.68 |
| 14/08/2019 | 4.14 | 4.16 | 4.02 | 4.08 | +0.04 | +0.99 | 81,658,875 | 334,708.89 |
| 13/08/2019 | 4.14 | 4.18 | 4.04 | 4.04 | -0.10 | -2.42 | 76,220,541 | 312,439.46 |
| 09/08/2019 | 4.18 | 4.28 | 4.14 | 4.14 | -0.02 | -0.48 | 90,283,578 | 378,629.86 |
| 08/08/2019 | 4.22 | 4.24 | 4.14 | 4.16 | -0.06 | -1.42 | 98,986,638 | 413,744.52 |
| 07/08/2019 | 4.32 | 4.36 | 4.22 | 4.22 | -0.10 | -2.31 | 130,892,238 | 562,024.43 |
| 06/08/2019 | 4.40 | 4.42 | 4.28 | 4.32 | -0.24 | -5.26 | 245,065,805 | 1,065,003.27 |
| 05/08/2019 | 4.62 | 4.66 | 4.56 | 4.56 | -0.10 | -2.15 | 70,930,034 | 326,602.10 |
| 02/08/2019 | 4.70 | 4.74 | 4.62 | 4.66 | -0.14 | -2.92 | 159,553,912 | 745,668.22 |
| 01/08/2019 | 4.78 | 4.86 | 4.76 | 4.80 | 0.00 | 0.00 | 67,462,880 | 324,344.94 |
The Information is provided for informative and educational purposes only.
