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) |
|---|---|---|---|---|---|---|---|---|
| 15/10/2021 | 4.70 | 4.76 | 4.56 | 4.64 | -0.04 | -0.85 | 431,769,049 | 2,004,449.50 |
| 14/10/2021 | 4.48 | 4.68 | 4.44 | 4.68 | +0.22 | +4.93 | 444,344,195 | 2,040,508.62 |
| 12/10/2021 | 4.48 | 4.50 | 4.42 | 4.46 | -0.02 | -0.45 | 149,161,100 | 664,633.12 |
| 11/10/2021 | 4.46 | 4.56 | 4.44 | 4.48 | +0.06 | +1.36 | 192,536,727 | 868,227.76 |
| 08/10/2021 | 4.40 | 4.46 | 4.38 | 4.42 | +0.06 | +1.38 | 131,353,064 | 580,931.53 |
| 07/10/2021 | 4.42 | 4.50 | 4.34 | 4.36 | -0.08 | -1.80 | 285,215,349 | 1,258,180.70 |
| 06/10/2021 | 4.40 | 4.50 | 4.38 | 4.44 | +0.06 | +1.37 | 271,518,322 | 1,206,299.25 |
| 05/10/2021 | 4.26 | 4.42 | 4.26 | 4.38 | +0.12 | +2.82 | 368,180,353 | 1,608,375.34 |
| 04/10/2021 | 4.20 | 4.28 | 4.18 | 4.26 | +0.06 | +1.43 | 176,362,057 | 746,009.75 |
| 01/10/2021 | 4.12 | 4.22 | 4.12 | 4.20 | +0.04 | +0.96 | 207,677,855 | 870,787.85 |
| 30/09/2021 | 4.18 | 4.18 | 4.10 | 4.16 | -0.02 | -0.48 | 96,939,270 | 402,009.65 |
| 29/09/2021 | 4.12 | 4.20 | 4.12 | 4.18 | +0.02 | +0.48 | 170,412,323 | 709,382.63 |
| 28/09/2021 | 4.14 | 4.18 | 4.12 | 4.16 | +0.06 | +1.46 | 305,393,254 | 1,269,115.62 |
| 27/09/2021 | 4.06 | 4.12 | 4.02 | 4.10 | +0.06 | +1.49 | 209,718,326 | 857,604.46 |
| 23/09/2021 | 4.02 | 4.08 | 4.00 | 4.04 | +0.04 | +1.00 | 124,017,346 | 501,413.70 |
| 22/09/2021 | 4.00 | 4.02 | 3.96 | 4.00 | 0.00 | 0.00 | 55,489,368 | 222,176.38 |
| 21/09/2021 | 3.94 | 4.02 | 3.92 | 4.00 | +0.06 | +1.52 | 84,077,576 | 334,454.76 |
| 20/09/2021 | 3.98 | 4.00 | 3.94 | 3.94 | -0.08 | -1.99 | 90,000,652 | 356,819.19 |
| 17/09/2021 | 4.06 | 4.08 | 3.98 | 4.02 | -0.06 | -1.47 | 134,365,775 | 538,765.11 |
| 16/09/2021 | 4.06 | 4.10 | 4.04 | 4.08 | +0.04 | +0.99 | 171,027,030 | 696,132.84 |
| 15/09/2021 | 4.00 | 4.06 | 3.98 | 4.04 | +0.04 | +1.00 | 135,068,274 | 544,196.47 |
| 14/09/2021 | 3.94 | 4.00 | 3.92 | 4.00 | +0.08 | +2.04 | 157,811,467 | 628,070.56 |
| 13/09/2021 | 3.90 | 3.94 | 3.90 | 3.92 | 0.00 | 0.00 | 45,396,535 | 177,759.12 |
| 10/09/2021 | 3.92 | 3.94 | 3.86 | 3.92 | 0.00 | 0.00 | 105,763,031 | 412,282.13 |
| 09/09/2021 | 3.92 | 3.96 | 3.90 | 3.92 | +0.02 | +0.51 | 100,765,021 | 396,834.42 |
| 08/09/2021 | 3.86 | 3.90 | 3.86 | 3.90 | +0.02 | +0.52 | 63,264,979 | 245,414.44 |
| 07/09/2021 | 3.90 | 3.94 | 3.88 | 3.88 | -0.12 | -3.00 | 100,283,873 | 392,239.50 |
| 06/09/2021 | 4.00 | 4.04 | 3.98 | 4.00 | +0.02 | +0.50 | 82,384,946 | 329,869.35 |
| 03/09/2021 | 4.00 | 4.02 | 3.98 | 3.98 | 0.00 | 0.00 | 39,994,332 | 159,462.16 |
| 02/09/2021 | 3.96 | 4.02 | 3.96 | 3.98 | 0.00 | 0.00 | 95,441,935 | 381,288.70 |
| 01/09/2021 | 4.00 | 4.02 | 3.94 | 3.98 | 0.00 | 0.00 | 123,899,786 | 493,320.39 |
The Information is provided for informative and educational purposes only.
