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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2020 | 2.76 | 2.90 | 2.72 | 2.72 | -0.10 | -3.55 | 1,346,531,016 | 3,701,933.79 |
| 27/11/2020 | 2.82 | 2.88 | 2.80 | 2.82 | -0.06 | -2.08 | 164,524,533 | 466,808.36 |
| 26/11/2020 | 2.90 | 2.92 | 2.84 | 2.88 | -0.02 | -0.69 | 155,507,362 | 447,109.09 |
| 25/11/2020 | 2.86 | 2.94 | 2.82 | 2.90 | +0.10 | +3.57 | 233,721,919 | 675,222.21 |
| 24/11/2020 | 2.94 | 2.96 | 2.80 | 2.80 | -0.10 | -3.45 | 257,232,833 | 732,165.02 |
| 23/11/2020 | 2.90 | 2.98 | 2.88 | 2.90 | 0.00 | 0.00 | 201,922,413 | 590,494.91 |
| 20/11/2020 | 2.90 | 2.90 | 2.86 | 2.90 | 0.00 | 0.00 | 92,450,093 | 266,787.83 |
| 19/11/2020 | 2.78 | 2.90 | 2.76 | 2.90 | +0.16 | +5.84 | 305,025,192 | 873,517.91 |
| 18/11/2020 | 2.66 | 2.76 | 2.66 | 2.74 | +0.08 | +3.01 | 137,381,450 | 370,854.37 |
| 17/11/2020 | 2.66 | 2.74 | 2.64 | 2.66 | +0.04 | +1.53 | 233,546,036 | 626,571.26 |
| 16/11/2020 | 2.60 | 2.66 | 2.60 | 2.62 | +0.06 | +2.34 | 206,568,023 | 542,966.85 |
| 13/11/2020 | 2.52 | 2.56 | 2.50 | 2.56 | +0.02 | +0.79 | 116,621,481 | 295,204.57 |
| 12/11/2020 | 2.48 | 2.58 | 2.48 | 2.54 | 0.00 | 0.00 | 138,706,131 | 349,709.16 |
| 11/11/2020 | 2.56 | 2.60 | 2.46 | 2.54 | +0.08 | +3.25 | 226,510,397 | 573,143.38 |
| 10/11/2020 | 2.46 | 2.50 | 2.38 | 2.46 | +0.22 | +9.82 | 322,264,011 | 785,695.34 |
| 09/11/2020 | 2.16 | 2.26 | 2.12 | 2.24 | +0.12 | +5.66 | 209,209,652 | 461,629.09 |
| 06/11/2020 | 2.16 | 2.18 | 2.06 | 2.12 | -0.04 | -1.85 | 105,149,349 | 222,489.69 |
| 05/11/2020 | 2.12 | 2.18 | 2.10 | 2.16 | +0.08 | +3.85 | 125,841,420 | 269,601.59 |
| 04/11/2020 | 2.10 | 2.12 | 2.02 | 2.08 | -0.02 | -0.95 | 80,615,064 | 166,807.11 |
| 03/11/2020 | 2.04 | 2.10 | 2.04 | 2.10 | +0.08 | +3.96 | 92,084,900 | 191,710.12 |
| 02/11/2020 | 2.02 | 2.04 | 2.00 | 2.02 | 0.00 | 0.00 | 20,826,479 | 42,013.33 |
| 30/10/2020 | 2.06 | 2.08 | 1.99 | 2.02 | -0.04 | -1.94 | 93,955,855 | 189,755.23 |
| 29/10/2020 | 2.02 | 2.10 | 2.02 | 2.06 | +0.04 | +1.98 | 86,649,934 | 178,568.33 |
| 28/10/2020 | 2.00 | 2.04 | 2.00 | 2.02 | 0.00 | 0.00 | 28,742,710 | 58,096.16 |
| 27/10/2020 | 2.00 | 2.04 | 2.00 | 2.02 | -0.02 | -0.98 | 32,949,496 | 66,526.18 |
| 26/10/2020 | 2.00 | 2.04 | 1.98 | 2.04 | +0.04 | +2.00 | 49,752,032 | 99,750.24 |
| 22/10/2020 | 2.02 | 2.04 | 1.99 | 2.00 | -0.02 | -0.99 | 87,604,912 | 175,926.41 |
| 21/10/2020 | 2.04 | 2.04 | 2.00 | 2.02 | 0.00 | 0.00 | 47,972,113 | 97,002.53 |
| 20/10/2020 | 2.02 | 2.06 | 1.99 | 2.02 | 0.00 | 0.00 | 45,640,965 | 91,839.11 |
| 19/10/2020 | 2.04 | 2.06 | 2.00 | 2.02 | -0.06 | -2.88 | 52,206,497 | 105,771.13 |
| 16/10/2020 | 2.08 | 2.10 | 2.04 | 2.08 | +0.02 | +0.97 | 65,952,642 | 136,499.89 |
| 15/10/2020 | 2.06 | 2.12 | 2.04 | 2.06 | -0.02 | -0.96 | 72,621,784 | 150,809.24 |
| 14/10/2020 | 2.12 | 2.14 | 2.06 | 2.08 | -0.04 | -1.89 | 66,078,731 | 137,987.62 |
| 12/10/2020 | 2.12 | 2.16 | 2.10 | 2.12 | +0.02 | +0.95 | 47,367,837 | 100,526.40 |
| 09/10/2020 | 2.16 | 2.16 | 2.10 | 2.10 | -0.04 | -1.87 | 77,572,836 | 164,970.26 |
| 08/10/2020 | 2.14 | 2.16 | 2.12 | 2.14 | +0.02 | +0.94 | 50,668,739 | 108,412.33 |
| 07/10/2020 | 2.12 | 2.18 | 2.12 | 2.12 | -0.04 | -1.85 | 64,956,589 | 139,232.85 |
| 06/10/2020 | 2.08 | 2.20 | 2.04 | 2.16 | +0.12 | +5.88 | 177,660,464 | 378,665.60 |
| 05/10/2020 | 2.06 | 2.10 | 2.00 | 2.04 | 0.00 | 0.00 | 96,887,094 | 198,387.91 |
| 02/10/2020 | 2.06 | 2.06 | 2.00 | 2.04 | -0.06 | -2.86 | 102,902,383 | 209,769.82 |
| 01/10/2020 | 1.94 | 2.12 | 1.92 | 2.10 | +0.18 | +9.38 | 179,708,883 | 361,921.79 |
The Information is provided for informative and educational purposes only.
