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) |
|---|---|---|---|---|---|---|---|---|
| 07/12/2021 | 3.88 | 3.90 | 3.84 | 3.88 | +0.04 | +1.04 | 128,738,592 | 498,649.16 |
| 03/12/2021 | 3.84 | 3.86 | 3.80 | 3.84 | -0.02 | -0.52 | 65,849,440 | 252,513.22 |
| 02/12/2021 | 3.80 | 3.86 | 3.78 | 3.86 | +0.04 | +1.05 | 110,447,318 | 421,737.12 |
| 01/12/2021 | 3.76 | 3.84 | 3.74 | 3.82 | +0.08 | +2.14 | 135,224,970 | 511,727.50 |
| 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 |
The Information is provided for informative and educational purposes only.
