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) |
|---|---|---|---|---|---|---|---|---|
| 20/09/2019 | 4.88 | 4.88 | 4.66 | 4.74 | -0.12 | -2.47 | 4,950,795 | 23,500.55 |
| 19/09/2019 | 4.90 | 4.94 | 4.84 | 4.86 | -0.08 | -1.62 | 3,529,500 | 17,257.37 |
| 18/09/2019 | 4.94 | 5.10 | 4.94 | 4.94 | +0.02 | +0.41 | 9,705,280 | 48,652.82 |
| 17/09/2019 | 4.86 | 4.94 | 4.82 | 4.92 | +0.06 | +1.23 | 2,783,232 | 13,670.18 |
| 16/09/2019 | 4.94 | 4.94 | 4.86 | 4.86 | -0.08 | -1.62 | 1,020,306 | 4,993.05 |
| 13/09/2019 | 4.98 | 4.98 | 4.88 | 4.94 | +0.02 | +0.41 | 1,654,400 | 8,160.58 |
| 12/09/2019 | 5.05 | 5.10 | 4.92 | 4.92 | -0.13 | -2.57 | 4,623,818 | 23,083.22 |
| 11/09/2019 | 5.05 | 5.15 | 4.98 | 5.05 | 0.00 | 0.00 | 5,449,500 | 27,559.92 |
| 10/09/2019 | 4.88 | 5.10 | 4.88 | 5.05 | +0.17 | +3.48 | 13,217,312 | 66,039.08 |
| 09/09/2019 | 4.86 | 4.94 | 4.86 | 4.88 | 0.00 | 0.00 | 1,941,450 | 9,505.07 |
| 06/09/2019 | 4.92 | 5.05 | 4.84 | 4.88 | 0.00 | 0.00 | 9,374,720 | 46,426.24 |
| 05/09/2019 | 4.80 | 4.92 | 4.78 | 4.88 | +0.12 | +2.52 | 5,531,100 | 26,868.88 |
| 04/09/2019 | 4.88 | 4.92 | 4.74 | 4.76 | -0.10 | -2.06 | 4,348,900 | 20,921.11 |
| 03/09/2019 | 4.82 | 4.94 | 4.78 | 4.86 | +0.08 | +1.67 | 5,318,600 | 25,818.00 |
| 02/09/2019 | 4.76 | 4.80 | 4.72 | 4.78 | +0.06 | +1.27 | 1,299,100 | 6,196.59 |
| 30/08/2019 | 4.64 | 4.76 | 4.64 | 4.72 | +0.08 | +1.72 | 1,188,600 | 5,598.86 |
| 29/08/2019 | 4.64 | 4.68 | 4.64 | 4.64 | 0.00 | 0.00 | 513,701 | 2,393.50 |
| 28/08/2019 | 4.62 | 4.70 | 4.62 | 4.64 | +0.02 | +0.43 | 788,701 | 3,675.66 |
| 27/08/2019 | 4.68 | 4.72 | 4.58 | 4.62 | -0.06 | -1.28 | 922,500 | 4,277.73 |
| 26/08/2019 | 4.66 | 4.70 | 4.64 | 4.68 | -0.14 | -2.90 | 644,101 | 3,004.88 |
| 23/08/2019 | 4.84 | 4.84 | 4.80 | 4.82 | +0.02 | +0.42 | 917,300 | 4,412.16 |
| 22/08/2019 | 4.80 | 4.86 | 4.78 | 4.80 | 0.00 | 0.00 | 1,466,900 | 7,062.52 |
| 21/08/2019 | 4.76 | 4.82 | 4.74 | 4.80 | +0.04 | +0.84 | 1,147,101 | 5,498.69 |
| 20/08/2019 | 4.86 | 4.88 | 4.74 | 4.76 | -0.08 | -1.65 | 1,481,500 | 7,101.17 |
| 19/08/2019 | 4.88 | 4.88 | 4.80 | 4.84 | 0.00 | 0.00 | 2,230,100 | 10,804.32 |
| 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 |
The Information is provided for informative and educational purposes only.
