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) |
|---|---|---|---|---|---|---|---|---|
| 23/08/2019 | 3.80 | 3.84 | 3.70 | 3.82 | +0.04 | +1.06 | 125,694,537 | 475,765.39 |
| 22/08/2019 | 3.92 | 3.96 | 3.78 | 3.78 | -0.16 | -4.06 | 165,940,322 | 638,991.73 |
| 21/08/2019 | 3.98 | 4.00 | 3.94 | 3.94 | -0.02 | -0.51 | 76,335,063 | 302,282.81 |
| 20/08/2019 | 4.00 | 4.06 | 3.96 | 3.96 | 0.00 | 0.00 | 112,686,032 | 452,481.22 |
| 19/08/2019 | 3.96 | 4.02 | 3.94 | 3.96 | +0.04 | +1.02 | 92,890,076 | 369,361.27 |
| 16/08/2019 | 3.92 | 4.00 | 3.90 | 3.92 | +0.02 | +0.51 | 95,963,350 | 377,512.42 |
| 15/08/2019 | 4.02 | 4.06 | 3.88 | 3.90 | -0.18 | -4.41 | 137,410,498 | 542,764.68 |
| 14/08/2019 | 4.14 | 4.16 | 4.02 | 4.08 | +0.04 | +0.99 | 81,658,875 | 334,708.89 |
| 13/08/2019 | 4.14 | 4.18 | 4.04 | 4.04 | -0.10 | -2.42 | 76,220,541 | 312,439.46 |
| 09/08/2019 | 4.18 | 4.28 | 4.14 | 4.14 | -0.02 | -0.48 | 90,283,578 | 378,629.86 |
| 08/08/2019 | 4.22 | 4.24 | 4.14 | 4.16 | -0.06 | -1.42 | 98,986,638 | 413,744.52 |
| 07/08/2019 | 4.32 | 4.36 | 4.22 | 4.22 | -0.10 | -2.31 | 130,892,238 | 562,024.43 |
| 06/08/2019 | 4.40 | 4.42 | 4.28 | 4.32 | -0.24 | -5.26 | 245,065,805 | 1,065,003.27 |
| 05/08/2019 | 4.62 | 4.66 | 4.56 | 4.56 | -0.10 | -2.15 | 70,930,034 | 326,602.10 |
| 02/08/2019 | 4.70 | 4.74 | 4.62 | 4.66 | -0.14 | -2.92 | 159,553,912 | 745,668.22 |
| 01/08/2019 | 4.78 | 4.86 | 4.76 | 4.80 | 0.00 | 0.00 | 67,462,880 | 324,344.94 |
| 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 |
The Information is provided for informative and educational purposes only.
