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) |
|---|---|---|---|---|---|---|---|---|
| 28/01/2022 | 7.10 | 7.20 | 7.10 | 7.15 | +0.05 | +0.70 | 1,166,191 | 8,344.73 |
| 27/01/2022 | 7.20 | 7.25 | 7.10 | 7.10 | -0.10 | -1.39 | 751,473 | 5,362.39 |
| 26/01/2022 | 7.10 | 7.25 | 7.10 | 7.20 | +0.05 | +0.70 | 725,435 | 5,207.41 |
| 25/01/2022 | 7.20 | 7.25 | 7.10 | 7.15 | -0.10 | -1.38 | 1,886,636 | 13,498.13 |
| 24/01/2022 | 7.35 | 7.40 | 7.20 | 7.25 | -0.10 | -1.36 | 1,343,956 | 9,782.99 |
| 21/01/2022 | 7.40 | 7.45 | 7.30 | 7.35 | 0.00 | 0.00 | 940,393 | 6,933.97 |
| 20/01/2022 | 7.35 | 7.45 | 7.35 | 7.35 | 0.00 | 0.00 | 872,854 | 6,443.80 |
| 19/01/2022 | 7.55 | 7.55 | 7.30 | 7.35 | -0.25 | -3.29 | 3,637,332 | 26,964.25 |
| 18/01/2022 | 7.70 | 7.70 | 7.45 | 7.60 | -0.10 | -1.30 | 2,879,487 | 21,789.18 |
| 17/01/2022 | 7.60 | 7.70 | 7.60 | 7.70 | +0.10 | +1.32 | 1,017,968 | 7,777.77 |
| 14/01/2022 | 7.70 | 7.75 | 7.60 | 7.60 | -0.05 | -0.65 | 1,410,127 | 10,806.89 |
| 13/01/2022 | 7.70 | 7.70 | 7.60 | 7.65 | +0.05 | +0.66 | 911,734 | 6,985.55 |
| 12/01/2022 | 7.65 | 7.70 | 7.55 | 7.60 | +0.05 | +0.66 | 1,451,824 | 11,055.53 |
| 11/01/2022 | 7.55 | 7.65 | 7.55 | 7.55 | -0.05 | -0.66 | 912,242 | 6,939.26 |
| 10/01/2022 | 7.55 | 7.65 | 7.55 | 7.60 | 0.00 | 0.00 | 1,435,341 | 10,872.38 |
| 07/01/2022 | 7.60 | 7.65 | 7.55 | 7.60 | -0.05 | -0.65 | 1,810,125 | 13,768.18 |
| 06/01/2022 | 7.75 | 7.80 | 7.60 | 7.65 | -0.15 | -1.92 | 2,249,832 | 17,267.00 |
| 05/01/2022 | 7.85 | 7.85 | 7.75 | 7.80 | +0.05 | +0.65 | 1,601,709 | 12,487.68 |
| 04/01/2022 | 7.85 | 7.90 | 7.75 | 7.75 | -0.10 | -1.27 | 935,665 | 7,306.26 |
| 30/12/2021 | 7.85 | 8.05 | 7.70 | 7.85 | 0.00 | 0.00 | 5,365,536 | 42,039.34 |
| 29/12/2021 | 7.80 | 8.00 | 7.80 | 7.85 | +0.20 | +2.61 | 9,348,774 | 74,239.28 |
| 28/12/2021 | 7.75 | 7.80 | 7.65 | 7.65 | -0.15 | -1.92 | 1,143,747 | 8,818.08 |
| 27/12/2021 | 7.60 | 7.85 | 7.60 | 7.80 | +0.15 | +1.96 | 3,590,556 | 27,935.65 |
| 24/12/2021 | 7.70 | 7.70 | 7.60 | 7.65 | -0.05 | -0.65 | 548,654 | 4,208.46 |
| 23/12/2021 | 7.80 | 7.80 | 7.70 | 7.70 | 0.00 | 0.00 | 278,630 | 2,155.34 |
| 22/12/2021 | 7.60 | 7.75 | 7.50 | 7.70 | +0.10 | +1.32 | 2,097,261 | 16,027.10 |
| 21/12/2021 | 7.60 | 7.70 | 7.60 | 7.60 | 0.00 | 0.00 | 1,193,655 | 9,132.37 |
| 20/12/2021 | 7.75 | 7.75 | 7.50 | 7.60 | -0.25 | -3.18 | 1,889,920 | 14,425.40 |
| 17/12/2021 | 7.90 | 7.90 | 7.75 | 7.85 | -0.05 | -0.63 | 673,213 | 5,260.05 |
| 16/12/2021 | 7.85 | 7.95 | 7.75 | 7.90 | 0.00 | 0.00 | 2,158,698 | 16,956.86 |
| 15/12/2021 | 7.85 | 7.90 | 7.80 | 7.90 | 0.00 | 0.00 | 1,221,423 | 9,589.12 |
| 14/12/2021 | 7.85 | 7.90 | 7.75 | 7.90 | +0.05 | +0.64 | 1,302,520 | 10,204.06 |
| 13/12/2021 | 7.85 | 7.95 | 7.75 | 7.85 | -0.05 | -0.63 | 1,881,649 | 14,761.09 |
| 09/12/2021 | 7.90 | 7.95 | 7.75 | 7.90 | +0.05 | +0.64 | 4,936,099 | 38,883.14 |
| 08/12/2021 | 7.50 | 7.90 | 7.45 | 7.85 | +0.40 | +5.37 | 4,299,898 | 33,106.98 |
| 07/12/2021 | 7.35 | 7.50 | 7.35 | 7.45 | +0.05 | +0.68 | 814,561 | 6,055.35 |
| 03/12/2021 | 7.65 | 7.65 | 7.35 | 7.40 | -0.10 | -1.33 | 2,000,718 | 15,003.24 |
| 02/12/2021 | 7.50 | 7.55 | 7.40 | 7.50 | 0.00 | 0.00 | 21,295,310 | 151,696.64 |
| 01/12/2021 | 7.40 | 7.50 | 7.30 | 7.50 | +0.10 | +1.35 | 2,332,736 | 17,329.82 |
The Information is provided for informative and educational purposes only.
