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) |
|---|---|---|---|---|---|---|---|---|
| 22/01/2021 | 3.70 | 3.72 | 3.66 | 3.68 | -0.04 | -1.08 | 101,461,610 | 373,752.74 |
| 21/01/2021 | 3.76 | 3.78 | 3.72 | 3.72 | -0.02 | -0.53 | 82,958,546 | 310,578.85 |
| 20/01/2021 | 3.80 | 3.84 | 3.72 | 3.74 | -0.06 | -1.58 | 158,975,354 | 600,005.60 |
| 19/01/2021 | 3.70 | 3.80 | 3.68 | 3.80 | +0.14 | +3.83 | 198,212,665 | 739,143.82 |
| 18/01/2021 | 3.70 | 3.70 | 3.64 | 3.66 | -0.06 | -1.61 | 172,273,130 | 631,857.48 |
| 15/01/2021 | 3.76 | 3.80 | 3.68 | 3.72 | -0.02 | -0.53 | 158,053,004 | 589,177.62 |
| 14/01/2021 | 3.84 | 3.84 | 3.74 | 3.74 | -0.12 | -3.11 | 211,925,283 | 801,703.55 |
| 13/01/2021 | 3.80 | 3.88 | 3.80 | 3.86 | +0.08 | +2.12 | 335,719,518 | 1,291,997.05 |
| 12/01/2021 | 3.74 | 3.82 | 3.68 | 3.78 | +0.04 | +1.07 | 273,332,388 | 1,027,368.00 |
| 11/01/2021 | 3.80 | 3.84 | 3.72 | 3.74 | -0.02 | -0.53 | 256,098,641 | 964,284.31 |
| 08/01/2021 | 3.96 | 3.98 | 3.72 | 3.76 | -0.18 | -4.57 | 652,413,676 | 2,486,242.18 |
| 07/01/2021 | 4.14 | 4.16 | 3.90 | 3.94 | -0.10 | -2.48 | 568,300,544 | 2,278,332.96 |
| 06/01/2021 | 3.94 | 4.30 | 3.86 | 4.04 | +0.20 | +5.21 | 1,619,333,111 | 6,583,196.07 |
| 05/01/2021 | 3.86 | 3.94 | 3.84 | 3.84 | -0.02 | -0.52 | 350,153,813 | 1,358,061.22 |
| 04/01/2021 | 3.64 | 3.88 | 3.62 | 3.86 | +0.14 | +3.76 | 350,726,800 | 1,329,833.39 |
| 30/12/2020 | 3.82 | 3.82 | 3.66 | 3.72 | -0.10 | -2.62 | 405,345,099 | 1,506,883.52 |
| 29/12/2020 | 3.70 | 3.84 | 3.68 | 3.82 | +0.14 | +3.80 | 277,722,602 | 1,046,643.51 |
| 28/12/2020 | 3.84 | 3.90 | 3.68 | 3.68 | -0.12 | -3.16 | 261,696,380 | 990,378.46 |
| 25/12/2020 | 3.74 | 3.94 | 3.72 | 3.80 | +0.08 | +2.15 | 486,779,908 | 1,868,819.86 |
| 24/12/2020 | 3.64 | 3.76 | 3.58 | 3.72 | +0.12 | +3.33 | 274,783,457 | 1,013,478.59 |
| 23/12/2020 | 3.68 | 3.74 | 3.60 | 3.60 | -0.14 | -3.74 | 275,263,545 | 1,007,589.69 |
| 22/12/2020 | 3.66 | 3.76 | 3.56 | 3.74 | +0.12 | +3.31 | 470,722,036 | 1,729,028.41 |
| 21/12/2020 | 3.62 | 3.82 | 3.60 | 3.62 | -0.16 | -4.23 | 467,521,264 | 1,732,145.88 |
| 18/12/2020 | 3.84 | 3.86 | 3.70 | 3.78 | -0.06 | -1.56 | 374,519,965 | 1,410,573.92 |
| 17/12/2020 | 3.88 | 3.94 | 3.82 | 3.84 | -0.02 | -0.52 | 319,046,072 | 1,229,488.30 |
| 16/12/2020 | 3.88 | 3.98 | 3.80 | 3.86 | -0.02 | -0.52 | 636,519,504 | 2,475,834.94 |
| 15/12/2020 | 3.58 | 3.88 | 3.54 | 3.88 | +0.24 | +6.59 | 682,900,238 | 2,550,369.52 |
| 14/12/2020 | 3.84 | 3.92 | 3.64 | 3.64 | -0.16 | -4.21 | 732,645,371 | 2,744,751.69 |
| 09/12/2020 | 3.60 | 3.96 | 3.50 | 3.80 | +0.40 | +11.76 | 1,157,656,302 | 4,310,992.52 |
| 08/12/2020 | 3.14 | 3.48 | 3.12 | 3.40 | +0.24 | +7.59 | 805,313,836 | 2,697,582.23 |
| 04/12/2020 | 3.06 | 3.22 | 3.04 | 3.16 | +0.10 | +3.27 | 538,081,224 | 1,682,041.90 |
| 03/12/2020 | 2.86 | 3.10 | 2.82 | 3.06 | +0.22 | +7.75 | 637,785,449 | 1,913,151.45 |
| 02/12/2020 | 2.88 | 2.94 | 2.82 | 2.84 | -0.06 | -2.07 | 291,956,364 | 837,236.18 |
| 01/12/2020 | 2.80 | 2.92 | 2.78 | 2.90 | +0.18 | +6.62 | 491,532,811 | 1,403,107.37 |
The Information is provided for informative and educational purposes only.
