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) |
|---|---|---|---|---|---|---|---|---|
| 16/08/2019 | 4.80 | 4.84 | 4.74 | 4.84 | +0.10 | +2.11 | 3,335,402 | 16,009.65 |
| 15/08/2019 | 4.58 | 4.74 | 4.52 | 4.74 | +0.14 | +3.04 | 2,231,400 | 10,333.58 |
| 14/08/2019 | 4.84 | 4.84 | 4.58 | 4.60 | +0.02 | +0.44 | 3,665,550 | 17,273.87 |
| 13/08/2019 | 4.64 | 4.68 | 4.56 | 4.58 | -0.14 | -2.97 | 2,496,988 | 11,502.01 |
| 09/08/2019 | 4.74 | 4.84 | 4.68 | 4.72 | -0.02 | -0.42 | 1,879,688 | 8,975.39 |
| 08/08/2019 | 4.82 | 4.82 | 4.70 | 4.74 | 0.00 | 0.00 | 678,500 | 3,226.98 |
| 07/08/2019 | 4.70 | 4.82 | 4.68 | 4.74 | +0.06 | +1.28 | 2,937,800 | 13,960.86 |
| 06/08/2019 | 4.56 | 4.70 | 4.52 | 4.68 | +0.06 | +1.30 | 2,974,000 | 13,788.92 |
| 05/08/2019 | 4.60 | 4.68 | 4.60 | 4.62 | -0.02 | -0.43 | 1,691,300 | 7,828.88 |
| 02/08/2019 | 4.52 | 4.68 | 4.48 | 4.64 | -0.06 | -1.28 | 5,447,400 | 24,960.86 |
| 01/08/2019 | 4.82 | 4.86 | 4.68 | 4.70 | -0.16 | -3.29 | 6,487,122 | 30,859.68 |
| 31/07/2019 | 4.80 | 4.96 | 4.80 | 4.86 | +0.06 | +1.25 | 7,642,115 | 37,319.92 |
| 30/07/2019 | 5.00 | 5.10 | 4.76 | 4.80 | -0.30 | -5.88 | 11,129,885 | 54,205.08 |
| 26/07/2019 | 5.15 | 5.20 | 4.98 | 5.10 | -0.05 | -0.97 | 7,894,012 | 40,023.40 |
| 25/07/2019 | 5.10 | 5.30 | 5.00 | 5.15 | +0.25 | +5.10 | 28,640,102 | 147,541.69 |
| 24/07/2019 | 4.90 | 4.94 | 4.84 | 4.90 | 0.00 | 0.00 | 3,862,500 | 18,844.36 |
| 23/07/2019 | 4.96 | 5.00 | 4.88 | 4.90 | -0.06 | -1.21 | 3,431,700 | 16,901.39 |
| 22/07/2019 | 5.00 | 5.00 | 4.92 | 4.96 | -0.09 | -1.78 | 3,865,329 | 19,155.61 |
| 19/07/2019 | 5.15 | 5.15 | 5.00 | 5.05 | 0.00 | 0.00 | 8,614,105 | 43,699.75 |
| 18/07/2019 | 4.72 | 5.10 | 4.72 | 5.05 | +0.25 | +5.21 | 9,825,901 | 48,294.81 |
| 17/07/2019 | 4.90 | 4.90 | 4.78 | 4.80 | -0.06 | -1.23 | 2,517,100 | 12,143.75 |
| 15/07/2019 | 4.90 | 4.96 | 4.86 | 4.86 | -0.02 | -0.41 | 1,006,302 | 4,934.23 |
| 12/07/2019 | 4.94 | 4.94 | 4.88 | 4.88 | +0.02 | +0.41 | 3,413,400 | 16,736.49 |
| 11/07/2019 | 5.05 | 5.15 | 4.86 | 4.86 | -0.10 | -2.02 | 12,514,300 | 62,574.53 |
| 10/07/2019 | 4.90 | 4.98 | 4.86 | 4.96 | +0.10 | +2.06 | 3,062,604 | 15,095.89 |
| 09/07/2019 | 4.84 | 4.90 | 4.78 | 4.86 | +0.08 | +1.67 | 5,385,200 | 26,062.92 |
| 08/07/2019 | 4.70 | 4.80 | 4.68 | 4.78 | +0.08 | +1.70 | 1,146,501 | 5,453.92 |
| 05/07/2019 | 4.68 | 4.80 | 4.62 | 4.70 | 0.00 | 0.00 | 4,572,300 | 21,537.92 |
| 04/07/2019 | 4.88 | 4.92 | 4.66 | 4.70 | -0.18 | -3.69 | 3,741,701 | 17,866.04 |
| 03/07/2019 | 4.84 | 4.92 | 4.84 | 4.88 | +0.04 | +0.83 | 1,977,606 | 9,661.17 |
| 02/07/2019 | 4.98 | 4.98 | 4.80 | 4.84 | -0.10 | -2.02 | 4,073,746 | 19,879.88 |
| 01/07/2019 | 5.00 | 5.00 | 4.90 | 4.94 | -0.04 | -0.80 | 2,820,405 | 13,954.68 |
The Information is provided for informative and educational purposes only.
