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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2021 | 3.90 | 3.94 | 3.74 | 3.74 | -0.12 | -3.11 | 220,464,168 | 839,509.88 |
| 29/11/2021 | 3.94 | 3.98 | 3.86 | 3.86 | -0.08 | -2.03 | 180,669,623 | 705,742.97 |
| 26/11/2021 | 4.02 | 4.04 | 3.90 | 3.94 | -0.10 | -2.48 | 215,028,992 | 852,481.08 |
| 25/11/2021 | 4.14 | 4.14 | 4.04 | 4.04 | -0.04 | -0.98 | 132,601,606 | 541,184.01 |
| 24/11/2021 | 4.00 | 4.12 | 4.00 | 4.08 | +0.12 | +3.03 | 311,440,957 | 1,269,709.15 |
| 23/11/2021 | 3.96 | 4.02 | 3.94 | 3.96 | +0.02 | +0.51 | 117,538,432 | 467,907.11 |
| 22/11/2021 | 3.96 | 3.96 | 3.92 | 3.94 | -0.04 | -1.01 | 154,786,172 | 609,619.42 |
| 19/11/2021 | 3.94 | 4.00 | 3.94 | 3.98 | +0.08 | +2.05 | 194,653,472 | 773,300.31 |
| 18/11/2021 | 3.90 | 3.94 | 3.88 | 3.90 | -0.02 | -0.51 | 194,742,161 | 760,838.26 |
| 17/11/2021 | 3.98 | 4.02 | 3.90 | 3.92 | -0.06 | -1.51 | 176,418,282 | 696,278.55 |
| 16/11/2021 | 4.00 | 4.06 | 3.96 | 3.98 | -0.02 | -0.50 | 183,595,404 | 734,720.22 |
| 15/11/2021 | 4.04 | 4.06 | 4.00 | 4.00 | -0.04 | -0.99 | 99,837,963 | 401,628.35 |
| 12/11/2021 | 4.10 | 4.12 | 4.02 | 4.04 | -0.06 | -1.46 | 147,165,477 | 597,572.85 |
| 11/11/2021 | 4.14 | 4.14 | 4.08 | 4.10 | -0.02 | -0.49 | 79,706,408 | 326,752.89 |
| 10/11/2021 | 4.24 | 4.26 | 4.06 | 4.12 | -0.10 | -2.37 | 277,195,862 | 1,146,104.42 |
| 09/11/2021 | 4.20 | 4.26 | 4.18 | 4.22 | +0.04 | +0.96 | 104,573,648 | 441,954.75 |
| 08/11/2021 | 4.14 | 4.20 | 4.12 | 4.18 | +0.06 | +1.46 | 120,992,528 | 505,334.66 |
| 05/11/2021 | 4.18 | 4.20 | 4.10 | 4.12 | -0.06 | -1.44 | 85,679,731 | 354,443.11 |
| 04/11/2021 | 4.16 | 4.22 | 4.16 | 4.18 | 0.00 | 0.00 | 94,065,741 | 394,083.17 |
| 03/11/2021 | 4.34 | 4.36 | 4.10 | 4.18 | -0.18 | -4.13 | 373,990,738 | 1,558,692.40 |
| 02/11/2021 | 4.24 | 4.40 | 4.24 | 4.36 | +0.12 | +2.83 | 134,416,644 | 582,136.60 |
| 01/11/2021 | 4.30 | 4.34 | 4.22 | 4.24 | -0.06 | -1.40 | 81,794,463 | 349,278.13 |
| 29/10/2021 | 4.32 | 4.36 | 4.28 | 4.30 | -0.04 | -0.92 | 113,958,140 | 490,699.30 |
| 28/10/2021 | 4.36 | 4.38 | 4.32 | 4.34 | -0.06 | -1.36 | 148,356,021 | 643,845.94 |
| 27/10/2021 | 4.44 | 4.52 | 4.38 | 4.40 | -0.06 | -1.35 | 139,941,935 | 620,498.45 |
| 26/10/2021 | 4.50 | 4.56 | 4.46 | 4.46 | -0.02 | -0.45 | 171,302,450 | 769,684.98 |
| 25/10/2021 | 4.64 | 4.64 | 4.46 | 4.48 | -0.16 | -3.45 | 266,458,830 | 1,204,232.46 |
| 21/10/2021 | 4.66 | 4.70 | 4.60 | 4.64 | +0.02 | +0.43 | 170,239,923 | 791,036.57 |
| 20/10/2021 | 4.56 | 4.66 | 4.56 | 4.62 | +0.06 | +1.32 | 205,564,813 | 950,706.58 |
| 19/10/2021 | 4.70 | 4.76 | 4.54 | 4.56 | -0.16 | -3.39 | 278,563,506 | 1,284,500.20 |
| 18/10/2021 | 4.62 | 4.76 | 4.58 | 4.72 | +0.08 | +1.72 | 324,541,124 | 1,519,788.00 |
| 15/10/2021 | 4.70 | 4.76 | 4.56 | 4.64 | -0.04 | -0.85 | 431,769,049 | 2,004,449.50 |
| 14/10/2021 | 4.48 | 4.68 | 4.44 | 4.68 | +0.22 | +4.93 | 444,344,195 | 2,040,508.62 |
| 12/10/2021 | 4.48 | 4.50 | 4.42 | 4.46 | -0.02 | -0.45 | 149,161,100 | 664,633.12 |
| 11/10/2021 | 4.46 | 4.56 | 4.44 | 4.48 | +0.06 | +1.36 | 192,536,727 | 868,227.76 |
| 08/10/2021 | 4.40 | 4.46 | 4.38 | 4.42 | +0.06 | +1.38 | 131,353,064 | 580,931.53 |
| 07/10/2021 | 4.42 | 4.50 | 4.34 | 4.36 | -0.08 | -1.80 | 285,215,349 | 1,258,180.70 |
| 06/10/2021 | 4.40 | 4.50 | 4.38 | 4.44 | +0.06 | +1.37 | 271,518,322 | 1,206,299.25 |
| 05/10/2021 | 4.26 | 4.42 | 4.26 | 4.38 | +0.12 | +2.82 | 368,180,353 | 1,608,375.34 |
| 04/10/2021 | 4.20 | 4.28 | 4.18 | 4.26 | +0.06 | +1.43 | 176,362,057 | 746,009.75 |
| 01/10/2021 | 4.12 | 4.22 | 4.12 | 4.20 | +0.04 | +0.96 | 207,677,855 | 870,787.85 |
The Information is provided for informative and educational purposes only.
