Companies/Securities in Focus
TACC : T.A.C. CONSUMER 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) |
|---|---|---|---|---|---|---|---|---|
| 22/09/2021 | 7.45 | 7.55 | 7.40 | 7.50 | 0.00 | 0.00 | 1,387,749 | 10,371.97 |
| 21/09/2021 | 7.35 | 7.50 | 7.25 | 7.50 | +0.15 | +2.04 | 1,755,330 | 13,000.41 |
| 20/09/2021 | 7.60 | 7.60 | 7.30 | 7.35 | -0.15 | -2.00 | 2,965,361 | 22,205.95 |
| 17/09/2021 | 7.45 | 7.55 | 7.40 | 7.50 | +0.05 | +0.67 | 1,045,765 | 7,785.29 |
| 16/09/2021 | 7.60 | 7.65 | 7.45 | 7.45 | -0.10 | -1.32 | 3,060,305 | 23,091.14 |
| 15/09/2021 | 7.45 | 7.60 | 7.40 | 7.55 | +0.15 | +2.03 | 6,258,821 | 47,111.28 |
| 14/09/2021 | 7.35 | 7.45 | 7.35 | 7.40 | 0.00 | 0.00 | 786,369 | 5,821.41 |
| 13/09/2021 | 7.40 | 7.40 | 7.30 | 7.40 | +0.05 | +0.68 | 452,061 | 3,323.64 |
| 10/09/2021 | 7.40 | 7.45 | 7.25 | 7.35 | -0.10 | -1.34 | 1,493,701 | 11,010.24 |
| 09/09/2021 | 7.30 | 7.50 | 7.30 | 7.45 | +0.10 | +1.36 | 2,458,377 | 18,305.19 |
| 08/09/2021 | 7.25 | 7.40 | 7.20 | 7.35 | +0.10 | +1.38 | 1,694,981 | 12,391.25 |
| 07/09/2021 | 7.45 | 7.50 | 7.20 | 7.25 | -0.15 | -2.03 | 2,499,764 | 18,321.91 |
| 06/09/2021 | 7.55 | 7.55 | 7.40 | 7.40 | -0.15 | -1.99 | 1,868,061 | 13,942.36 |
| 03/09/2021 | 7.50 | 7.55 | 7.50 | 7.55 | +0.05 | +0.67 | 1,081,314 | 8,135.54 |
| 02/09/2021 | 7.65 | 7.70 | 7.50 | 7.50 | -0.10 | -1.32 | 2,596,413 | 19,696.01 |
| 01/09/2021 | 7.65 | 7.65 | 7.45 | 7.60 | 0.00 | 0.00 | 3,163,265 | 23,839.82 |
| 31/08/2021 | 7.65 | 7.80 | 7.60 | 7.60 | +0.10 | +1.33 | 13,729,528 | 105,566.77 |
| 30/08/2021 | 7.40 | 7.50 | 7.35 | 7.50 | +0.10 | +1.35 | 2,962,173 | 22,075.61 |
| 27/08/2021 | 7.25 | 7.40 | 7.25 | 7.40 | +0.05 | +0.68 | 1,156,206 | 8,450.58 |
| 26/08/2021 | 7.40 | 7.45 | 7.20 | 7.35 | -0.15 | -2.00 | 3,470,262 | 25,377.88 |
| 25/08/2021 | 7.50 | 7.65 | 7.40 | 7.50 | +0.05 | +0.67 | 8,011,152 | 60,296.69 |
| 24/08/2021 | 7.55 | 7.60 | 7.40 | 7.45 | -0.10 | -1.32 | 4,096,395 | 30,618.27 |
| 23/08/2021 | 7.25 | 7.65 | 7.20 | 7.55 | +0.35 | +4.86 | 18,458,920 | 138,405.46 |
| 20/08/2021 | 7.00 | 7.30 | 7.00 | 7.20 | +0.20 | +2.86 | 2,915,576 | 20,987.46 |
| 19/08/2021 | 7.00 | 7.10 | 7.00 | 7.00 | -0.05 | -0.71 | 350,573 | 2,468.09 |
| 18/08/2021 | 7.10 | 7.10 | 7.00 | 7.05 | -0.05 | -0.70 | 477,638 | 3,369.65 |
| 17/08/2021 | 6.95 | 7.10 | 6.95 | 7.10 | +0.20 | +2.90 | 1,023,171 | 7,210.16 |
| 16/08/2021 | 7.20 | 7.20 | 6.75 | 6.90 | -0.25 | -3.50 | 2,664,921 | 18,510.56 |
| 13/08/2021 | 7.20 | 7.20 | 7.10 | 7.15 | -0.05 | -0.69 | 2,742,862 | 19,607.23 |
| 11/08/2021 | 7.20 | 7.30 | 7.05 | 7.20 | +0.05 | +0.70 | 3,816,038 | 27,412.23 |
| 10/08/2021 | 7.20 | 7.20 | 7.10 | 7.15 | 0.00 | 0.00 | 2,120,510 | 15,165.90 |
| 09/08/2021 | 7.30 | 7.30 | 7.15 | 7.15 | -0.05 | -0.69 | 2,004,023 | 14,423.66 |
| 06/08/2021 | 7.15 | 7.30 | 6.85 | 7.20 | +0.10 | +1.41 | 7,290,782 | 51,894.56 |
| 05/08/2021 | 7.20 | 7.25 | 7.05 | 7.10 | -0.05 | -0.70 | 5,887,345 | 42,033.08 |
| 04/08/2021 | 6.80 | 7.15 | 6.70 | 7.15 | +0.45 | +6.72 | 9,784,349 | 68,280.11 |
| 03/08/2021 | 6.00 | 6.75 | 6.00 | 6.70 | +0.65 | +10.74 | 5,343,416 | 34,657.62 |
| 02/08/2021 | 6.00 | 6.10 | 5.90 | 6.05 | 0.00 | 0.00 | 1,591,318 | 9,550.99 |
The Information is provided for informative and educational purposes only.
