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) |
|---|---|---|---|---|---|---|---|---|
| 18/06/2021 | 7.05 | 7.10 | 6.95 | 7.05 | 0.00 | 0.00 | 1,089,971 | 7,648.47 |
| 17/06/2021 | 7.05 | 7.15 | 7.05 | 7.05 | -0.05 | -0.70 | 1,289,197 | 9,152.16 |
| 16/06/2021 | 7.15 | 7.15 | 7.05 | 7.10 | +0.05 | +0.71 | 487,634 | 3,462.74 |
| 15/06/2021 | 7.05 | 7.20 | 7.00 | 7.05 | -0.05 | -0.70 | 2,013,815 | 14,234.41 |
| 14/06/2021 | 7.25 | 7.30 | 7.10 | 7.10 | -0.15 | -2.07 | 1,664,466 | 11,917.43 |
| 11/06/2021 | 7.25 | 7.30 | 7.20 | 7.25 | 0.00 | 0.00 | 1,245,837 | 9,034.62 |
| 10/06/2021 | 7.30 | 7.35 | 7.20 | 7.25 | 0.00 | 0.00 | 1,135,807 | 8,233.72 |
| 09/06/2021 | 7.40 | 7.40 | 7.25 | 7.25 | -0.15 | -2.03 | 1,769,465 | 12,927.54 |
| 08/06/2021 | 7.40 | 7.45 | 7.35 | 7.40 | +0.05 | +0.68 | 4,190,547 | 31,022.75 |
| 07/06/2021 | 7.35 | 7.45 | 7.30 | 7.35 | +0.05 | +0.68 | 3,949,002 | 29,109.04 |
| 04/06/2021 | 7.30 | 7.40 | 7.25 | 7.30 | 0.00 | 0.00 | 2,024,887 | 14,823.95 |
| 02/06/2021 | 7.30 | 7.35 | 7.20 | 7.30 | 0.00 | 0.00 | 1,777,988 | 12,975.90 |
| 01/06/2021 | 7.20 | 7.45 | 7.15 | 7.30 | +0.15 | +2.10 | 4,721,088 | 34,580.57 |
| 31/05/2021 | 7.25 | 7.25 | 7.10 | 7.15 | -0.05 | -0.69 | 1,149,027 | 8,202.88 |
| 28/05/2021 | 7.30 | 7.30 | 7.15 | 7.20 | -0.10 | -1.37 | 5,357,553 | 38,787.05 |
| 27/05/2021 | 7.05 | 7.35 | 6.95 | 7.30 | +0.30 | +4.29 | 12,679,560 | 91,166.77 |
| 25/05/2021 | 6.75 | 7.05 | 6.75 | 7.00 | +0.25 | +3.70 | 3,271,287 | 22,595.62 |
| 24/05/2021 | 6.85 | 6.90 | 6.75 | 6.75 | -0.10 | -1.46 | 775,821 | 5,277.78 |
| 21/05/2021 | 6.95 | 7.00 | 6.80 | 6.85 | -0.15 | -2.14 | 1,094,609 | 7,538.77 |
| 20/05/2021 | 7.10 | 7.10 | 6.90 | 7.00 | -0.05 | -0.71 | 1,571,004 | 11,024.89 |
| 19/05/2021 | 6.95 | 7.05 | 6.90 | 7.05 | +0.10 | +1.44 | 2,128,137 | 14,893.83 |
| 18/05/2021 | 6.85 | 7.00 | 6.80 | 6.95 | +0.10 | +1.46 | 1,407,420 | 9,710.66 |
| 17/05/2021 | 6.65 | 6.90 | 6.50 | 6.85 | +0.10 | +1.48 | 3,180,773 | 21,210.30 |
| 14/05/2021 | 6.75 | 6.85 | 6.70 | 6.75 | -0.10 | -1.46 | 1,696,498 | 11,473.17 |
| 13/05/2021 | 6.75 | 6.90 | 6.30 | 6.85 | -0.05 | -0.72 | 4,591,011 | 30,758.91 |
| 12/05/2021 | 7.10 | 7.10 | 6.90 | 6.90 | -0.20 | -2.82 | 1,590,419 | 11,062.29 |
| 11/05/2021 | 6.90 | 7.15 | 6.90 | 7.10 | +0.15 | +2.16 | 4,945,059 | 34,730.55 |
| 10/05/2021 | 7.10 | 7.10 | 6.95 | 6.95 | -0.15 | -2.11 | 2,749,352 | 19,247.43 |
| 07/05/2021 | 7.05 | 7.15 | 7.05 | 7.10 | +0.05 | +0.71 | 1,961,574 | 13,891.31 |
| 06/05/2021 | 7.00 | 7.20 | 6.95 | 7.05 | +0.05 | +0.71 | 3,265,955 | 22,995.74 |
| 05/05/2021 | 7.30 | 7.30 | 6.95 | 7.00 | -0.30 | -4.11 | 7,089,882 | 50,148.83 |
The Information is provided for informative and educational purposes only.
