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) |
|---|---|---|---|---|---|---|---|---|
| 31/07/2019 | 4.74 | 4.84 | 4.74 | 4.80 | +0.06 | +1.27 | 45,911,429 | 220,376.80 |
| 30/07/2019 | 4.82 | 4.82 | 4.74 | 4.74 | -0.08 | -1.66 | 60,350,059 | 287,972.99 |
| 26/07/2019 | 4.86 | 4.88 | 4.80 | 4.82 | -0.04 | -0.82 | 47,940,345 | 231,306.00 |
| 25/07/2019 | 4.88 | 4.94 | 4.84 | 4.86 | 0.00 | 0.00 | 69,991,143 | 341,728.57 |
| 24/07/2019 | 4.88 | 4.90 | 4.84 | 4.86 | -0.02 | -0.41 | 35,671,617 | 173,508.24 |
| 23/07/2019 | 4.98 | 5.00 | 4.86 | 4.88 | -0.08 | -1.61 | 114,536,688 | 561,499.34 |
| 22/07/2019 | 4.92 | 5.05 | 4.92 | 4.96 | +0.04 | +0.81 | 130,843,417 | 651,039.15 |
| 19/07/2019 | 4.92 | 4.94 | 4.90 | 4.92 | +0.02 | +0.41 | 32,415,730 | 159,493.34 |
| 18/07/2019 | 4.84 | 4.96 | 4.84 | 4.90 | +0.04 | +0.82 | 112,365,008 | 551,066.58 |
| 17/07/2019 | 5.00 | 5.00 | 4.84 | 4.86 | -0.19 | -3.76 | 135,915,666 | 667,204.36 |
| 15/07/2019 | 5.05 | 5.10 | 5.00 | 5.05 | 0.00 | 0.00 | 109,495,060 | 552,943.25 |
| 12/07/2019 | 4.94 | 5.10 | 4.94 | 5.05 | +0.13 | +2.64 | 185,029,322 | 927,664.61 |
| 11/07/2019 | 4.86 | 4.94 | 4.86 | 4.92 | +0.06 | +1.23 | 137,279,100 | 673,633.09 |
| 10/07/2019 | 4.74 | 4.90 | 4.74 | 4.86 | +0.10 | +2.10 | 186,656,436 | 896,960.41 |
| 09/07/2019 | 4.80 | 4.82 | 4.72 | 4.76 | -0.04 | -0.83 | 170,341,617 | 813,233.53 |
| 08/07/2019 | 4.92 | 4.94 | 4.78 | 4.80 | -0.16 | -3.23 | 236,758,308 | 1,147,156.70 |
| 05/07/2019 | 5.05 | 5.05 | 4.94 | 4.96 | -0.04 | -0.80 | 192,165,116 | 954,490.86 |
| 04/07/2019 | 5.15 | 5.15 | 4.96 | 5.00 | -0.10 | -1.96 | 180,867,057 | 912,698.24 |
| 03/07/2019 | 5.10 | 5.20 | 5.05 | 5.10 | 0.00 | 0.00 | 116,923,080 | 596,890.52 |
| 02/07/2019 | 5.20 | 5.25 | 5.10 | 5.10 | -0.10 | -1.92 | 117,800,131 | 608,031.17 |
| 01/07/2019 | 5.05 | 5.25 | 5.05 | 5.20 | +0.20 | +4.00 | 205,240,253 | 1,064,551.24 |
| 28/06/2019 | 5.05 | 5.10 | 5.00 | 5.00 | -0.10 | -1.96 | 60,880,303 | 306,918.19 |
| 27/06/2019 | 5.05 | 5.15 | 5.05 | 5.10 | +0.05 | +0.99 | 107,910,757 | 550,240.66 |
| 26/06/2019 | 5.10 | 5.15 | 5.00 | 5.05 | -0.10 | -1.94 | 159,823,391 | 808,707.99 |
| 25/06/2019 | 5.20 | 5.20 | 5.10 | 5.15 | 0.00 | 0.00 | 144,026,816 | 743,308.12 |
| 24/06/2019 | 5.20 | 5.25 | 5.15 | 5.15 | 0.00 | 0.00 | 74,217,660 | 384,983.58 |
| 21/06/2019 | 5.20 | 5.30 | 5.10 | 5.15 | 0.00 | 0.00 | 179,297,047 | 929,919.50 |
| 20/06/2019 | 5.00 | 5.20 | 4.96 | 5.15 | +0.15 | +3.00 | 150,586,437 | 765,541.62 |
| 19/06/2019 | 4.84 | 5.05 | 4.82 | 5.00 | +0.20 | +4.17 | 267,502,837 | 1,320,856.73 |
| 18/06/2019 | 4.74 | 4.82 | 4.72 | 4.80 | +0.06 | +1.27 | 66,354,583 | 317,192.30 |
| 17/06/2019 | 4.76 | 4.78 | 4.74 | 4.74 | 0.00 | 0.00 | 34,215,384 | 162,732.60 |
| 14/06/2019 | 4.78 | 4.80 | 4.72 | 4.74 | -0.04 | -0.84 | 74,813,676 | 355,197.79 |
| 13/06/2019 | 4.80 | 4.82 | 4.74 | 4.78 | -0.06 | -1.24 | 131,914,304 | 629,299.50 |
| 12/06/2019 | 4.86 | 4.88 | 4.84 | 4.84 | -0.02 | -0.41 | 36,993,659 | 179,710.13 |
| 11/06/2019 | 4.86 | 4.90 | 4.82 | 4.86 | 0.00 | 0.00 | 61,821,991 | 300,574.32 |
| 10/06/2019 | 4.80 | 4.88 | 4.78 | 4.86 | +0.10 | +2.10 | 98,699,952 | 478,667.34 |
| 07/06/2019 | 4.76 | 4.78 | 4.72 | 4.76 | +0.04 | +0.85 | 52,615,981 | 249,976.78 |
| 06/06/2019 | 4.76 | 4.78 | 4.70 | 4.72 | -0.04 | -0.84 | 64,003,096 | 303,471.45 |
| 05/06/2019 | 4.74 | 4.82 | 4.74 | 4.76 | +0.04 | +0.85 | 105,600,272 | 504,537.45 |
| 04/06/2019 | 4.72 | 4.82 | 4.72 | 4.72 | -0.02 | -0.42 | 110,072,275 | 523,399.19 |
The Information is provided for informative and educational purposes only.
