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) |
|---|---|---|---|---|---|---|---|---|
| 09/07/2020 | 2.88 | 2.92 | 2.82 | 2.84 | 0.00 | 0.00 | 132,288,086 | 380,129.72 |
| 08/07/2020 | 2.90 | 2.90 | 2.82 | 2.84 | -0.08 | -2.74 | 133,615,228 | 381,488.73 |
| 07/07/2020 | 2.80 | 2.94 | 2.80 | 2.92 | +0.18 | +6.57 | 222,068,799 | 641,812.94 |
| 03/07/2020 | 2.76 | 2.78 | 2.72 | 2.74 | 0.00 | 0.00 | 42,209,758 | 116,312.10 |
| 02/07/2020 | 2.74 | 2.78 | 2.72 | 2.74 | 0.00 | 0.00 | 62,976,545 | 173,110.38 |
| 01/07/2020 | 2.64 | 2.74 | 2.62 | 2.74 | +0.12 | +4.58 | 74,974,560 | 201,327.21 |
| 30/06/2020 | 2.66 | 2.68 | 2.62 | 2.62 | +0.02 | +0.77 | 59,972,245 | 158,321.64 |
| 29/06/2020 | 2.58 | 2.60 | 2.54 | 2.60 | 0.00 | 0.00 | 45,708,612 | 117,668.95 |
| 26/06/2020 | 2.64 | 2.66 | 2.58 | 2.60 | -0.02 | -0.76 | 34,636,195 | 90,452.16 |
| 25/06/2020 | 2.60 | 2.64 | 2.56 | 2.62 | -0.04 | -1.50 | 64,894,421 | 168,685.82 |
| 24/06/2020 | 2.74 | 2.78 | 2.66 | 2.66 | -0.08 | -2.92 | 59,965,255 | 162,069.23 |
| 23/06/2020 | 2.76 | 2.80 | 2.72 | 2.74 | 0.00 | 0.00 | 58,592,851 | 161,564.24 |
| 22/06/2020 | 2.76 | 2.78 | 2.70 | 2.74 | -0.04 | -1.44 | 57,048,409 | 156,742.66 |
| 19/06/2020 | 2.80 | 2.82 | 2.76 | 2.78 | +0.02 | +0.72 | 72,964,650 | 203,274.20 |
| 18/06/2020 | 2.72 | 2.80 | 2.72 | 2.76 | -0.02 | -0.72 | 45,165,277 | 124,864.42 |
| 17/06/2020 | 2.70 | 2.80 | 2.68 | 2.78 | +0.08 | +2.96 | 70,025,884 | 192,466.08 |
| 16/06/2020 | 2.72 | 2.74 | 2.68 | 2.70 | +0.08 | +3.05 | 66,729,044 | 180,996.75 |
| 15/06/2020 | 2.72 | 2.76 | 2.60 | 2.62 | -0.14 | -5.07 | 112,487,595 | 301,249.11 |
| 12/06/2020 | 2.72 | 2.78 | 2.72 | 2.76 | -0.08 | -2.82 | 111,331,965 | 305,820.16 |
| 11/06/2020 | 2.84 | 2.88 | 2.74 | 2.84 | -0.02 | -0.70 | 112,542,683 | 316,021.64 |
| 10/06/2020 | 2.88 | 2.92 | 2.82 | 2.86 | +0.02 | +0.70 | 101,489,559 | 291,185.08 |
| 09/06/2020 | 2.90 | 2.98 | 2.84 | 2.84 | -0.16 | -5.33 | 161,492,751 | 469,641.03 |
| 08/06/2020 | 3.08 | 3.12 | 2.94 | 3.00 | -0.06 | -1.96 | 323,083,156 | 983,027.68 |
| 05/06/2020 | 2.94 | 3.08 | 2.92 | 3.06 | +0.14 | +4.79 | 363,211,976 | 1,093,510.63 |
| 04/06/2020 | 2.94 | 2.96 | 2.90 | 2.92 | +0.02 | +0.69 | 127,230,484 | 372,065.99 |
| 02/06/2020 | 2.84 | 2.90 | 2.82 | 2.90 | +0.10 | +3.57 | 152,067,577 | 435,624.54 |
| 01/06/2020 | 2.78 | 2.84 | 2.74 | 2.80 | +0.10 | +3.70 | 110,172,066 | 307,827.84 |
The Information is provided for informative and educational purposes only.
