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) |
|---|---|---|---|---|---|---|---|---|
| 01/03/2021 | 3.48 | 3.54 | 3.46 | 3.50 | -0.02 | -0.57 | 77,985,879 | 272,566.86 |
| 25/02/2021 | 3.44 | 3.54 | 3.42 | 3.52 | +0.14 | +4.14 | 135,929,737 | 474,839.51 |
| 24/02/2021 | 3.50 | 3.52 | 3.36 | 3.38 | -0.10 | -2.87 | 139,652,111 | 477,070.95 |
| 23/02/2021 | 3.42 | 3.54 | 3.42 | 3.48 | +0.02 | +0.58 | 105,562,517 | 367,664.83 |
| 22/02/2021 | 3.58 | 3.60 | 3.42 | 3.46 | -0.12 | -3.35 | 193,829,842 | 675,558.59 |
| 19/02/2021 | 3.60 | 3.62 | 3.54 | 3.58 | -0.04 | -1.10 | 93,089,262 | 333,258.16 |
| 18/02/2021 | 3.64 | 3.68 | 3.60 | 3.62 | -0.02 | -0.55 | 80,423,021 | 291,846.73 |
| 17/02/2021 | 3.62 | 3.68 | 3.60 | 3.64 | +0.02 | +0.55 | 147,485,468 | 538,253.50 |
| 16/02/2021 | 3.72 | 3.74 | 3.62 | 3.62 | -0.08 | -2.16 | 184,088,276 | 673,297.16 |
| 15/02/2021 | 3.68 | 3.74 | 3.66 | 3.70 | +0.04 | +1.09 | 144,723,005 | 535,002.27 |
| 11/02/2021 | 3.68 | 3.72 | 3.64 | 3.66 | 0.00 | 0.00 | 117,260,124 | 430,548.59 |
| 10/02/2021 | 3.74 | 3.78 | 3.66 | 3.66 | -0.06 | -1.61 | 185,817,876 | 687,842.56 |
| 09/02/2021 | 3.78 | 3.82 | 3.70 | 3.72 | 0.00 | 0.00 | 207,700,665 | 782,337.39 |
| 08/02/2021 | 3.66 | 3.78 | 3.64 | 3.72 | +0.10 | +2.76 | 321,718,677 | 1,195,916.20 |
| 05/02/2021 | 3.68 | 3.70 | 3.60 | 3.62 | 0.00 | 0.00 | 173,894,415 | 633,909.88 |
| 04/02/2021 | 3.62 | 3.66 | 3.60 | 3.62 | +0.02 | +0.56 | 160,033,981 | 580,835.51 |
| 03/02/2021 | 3.62 | 3.68 | 3.58 | 3.60 | 0.00 | 0.00 | 243,221,332 | 882,737.91 |
| 02/02/2021 | 3.70 | 3.72 | 3.54 | 3.60 | -0.08 | -2.17 | 289,293,367 | 1,042,978.29 |
| 01/02/2021 | 3.46 | 3.70 | 3.42 | 3.68 | +0.28 | +8.24 | 433,706,573 | 1,557,193.68 |
The Information is provided for informative and educational purposes only.
