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) |
|---|---|---|---|---|---|---|---|---|
| 05/03/2021 | 8.05 | 8.10 | 7.85 | 7.90 | -0.15 | -1.86 | 17,378,070 | 138,291.68 |
| 04/03/2021 | 8.15 | 8.25 | 8.05 | 8.05 | -0.05 | -0.62 | 15,459,517 | 125,604.79 |
| 03/03/2021 | 8.15 | 8.30 | 8.10 | 8.10 | +0.05 | +0.62 | 53,422,529 | 437,438.14 |
| 02/03/2021 | 7.75 | 8.20 | 7.60 | 8.05 | +0.60 | +8.05 | 46,057,612 | 366,260.02 |
| 01/03/2021 | 7.55 | 7.60 | 7.15 | 7.45 | -0.05 | -0.67 | 13,092,844 | 97,034.84 |
| 25/02/2021 | 7.65 | 7.80 | 7.50 | 7.50 | -0.05 | -0.66 | 15,115,944 | 115,116.35 |
| 24/02/2021 | 7.80 | 7.90 | 7.55 | 7.55 | -0.30 | -3.82 | 16,532,527 | 126,526.22 |
| 23/02/2021 | 7.70 | 7.90 | 7.65 | 7.85 | +0.20 | +2.61 | 19,067,509 | 148,522.87 |
| 22/02/2021 | 8.65 | 8.70 | 7.45 | 7.65 | -1.25 | -14.04 | 94,261,217 | 740,208.76 |
| 19/02/2021 | 8.55 | 9.00 | 8.30 | 8.90 | +0.45 | +5.33 | 44,042,618 | 384,452.63 |
| 18/02/2021 | 8.30 | 8.50 | 8.10 | 8.45 | +0.10 | +1.20 | 15,347,235 | 126,970.82 |
| 17/02/2021 | 7.85 | 8.45 | 7.85 | 8.35 | +0.45 | +5.70 | 33,124,746 | 271,223.96 |
| 16/02/2021 | 7.60 | 7.90 | 7.55 | 7.90 | +0.40 | +5.33 | 10,631,882 | 82,063.12 |
| 15/02/2021 | 7.65 | 7.70 | 7.40 | 7.50 | -0.25 | -3.23 | 9,021,143 | 67,665.16 |
| 11/02/2021 | 7.80 | 7.85 | 7.70 | 7.75 | -0.05 | -0.64 | 2,478,070 | 19,164.80 |
| 10/02/2021 | 7.90 | 7.90 | 7.65 | 7.80 | -0.05 | -0.64 | 9,575,430 | 74,215.12 |
| 09/02/2021 | 7.70 | 8.05 | 7.60 | 7.85 | +0.10 | +1.29 | 13,943,116 | 109,525.21 |
| 08/02/2021 | 7.75 | 8.10 | 7.65 | 7.75 | +0.05 | +0.65 | 25,317,572 | 200,338.21 |
| 05/02/2021 | 7.90 | 7.95 | 7.60 | 7.70 | -0.15 | -1.91 | 13,318,796 | 103,829.86 |
| 04/02/2021 | 7.70 | 7.90 | 7.60 | 7.85 | +0.10 | +1.29 | 13,821,730 | 107,093.75 |
| 03/02/2021 | 7.50 | 7.75 | 7.40 | 7.75 | +0.40 | +5.44 | 30,214,246 | 229,115.33 |
| 02/02/2021 | 7.15 | 7.50 | 7.05 | 7.35 | +0.35 | +5.00 | 29,359,515 | 215,001.37 |
| 01/02/2021 | 6.90 | 7.10 | 6.85 | 7.00 | +0.10 | +1.45 | 6,856,298 | 48,096.38 |
The Information is provided for informative and educational purposes only.
