Companies/Securities in Focus
TCAP : THANACHART CAPITAL 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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2020 | 35.00 | 35.00 | 33.75 | 34.00 | -1.25 | -3.55 | 11,829,799 | 405,207.12 |
| 27/11/2020 | 35.00 | 35.25 | 34.50 | 35.25 | +0.25 | +0.71 | 6,930,999 | 242,217.79 |
| 26/11/2020 | 35.00 | 35.00 | 34.25 | 35.00 | +0.25 | +0.72 | 7,140,603 | 247,983.29 |
| 25/11/2020 | 35.25 | 35.50 | 34.25 | 34.75 | 0.00 | 0.00 | 14,117,963 | 492,217.20 |
| 24/11/2020 | 35.50 | 36.00 | 34.25 | 34.75 | -0.25 | -0.71 | 16,270,115 | 568,675.09 |
| 23/11/2020 | 33.75 | 35.25 | 33.50 | 35.00 | +1.25 | +3.70 | 23,262,705 | 803,516.64 |
| 20/11/2020 | 32.00 | 34.00 | 32.00 | 33.75 | +1.75 | +5.47 | 15,029,221 | 500,119.95 |
| 19/11/2020 | 31.50 | 32.25 | 31.25 | 32.00 | +0.75 | +2.40 | 6,994,783 | 222,261.48 |
| 18/11/2020 | 31.00 | 31.50 | 30.75 | 31.25 | 0.00 | 0.00 | 6,428,100 | 199,525.35 |
| 17/11/2020 | 31.50 | 31.50 | 31.00 | 31.25 | 0.00 | 0.00 | 6,591,019 | 206,045.38 |
| 16/11/2020 | 31.25 | 31.50 | 30.75 | 31.25 | +0.25 | +0.81 | 5,434,620 | 169,453.53 |
| 13/11/2020 | 30.50 | 31.50 | 30.25 | 31.00 | +1.00 | +3.33 | 7,248,525 | 223,996.66 |
| 12/11/2020 | 30.25 | 30.50 | 29.25 | 30.00 | -0.75 | -2.44 | 11,120,313 | 331,970.19 |
| 11/11/2020 | 31.75 | 32.25 | 30.50 | 30.75 | -0.50 | -1.60 | 9,362,093 | 293,354.71 |
| 10/11/2020 | 30.50 | 31.50 | 30.00 | 31.25 | +1.75 | +5.93 | 13,385,865 | 414,517.08 |
| 09/11/2020 | 29.00 | 30.00 | 28.75 | 29.50 | +1.00 | +3.51 | 13,015,618 | 383,497.84 |
| 06/11/2020 | 28.50 | 29.00 | 27.75 | 28.50 | 0.00 | 0.00 | 9,727,289 | 276,197.81 |
| 05/11/2020 | 28.00 | 28.75 | 28.00 | 28.50 | +0.75 | +2.70 | 4,184,898 | 118,310.12 |
| 04/11/2020 | 28.50 | 28.75 | 27.50 | 27.75 | -0.75 | -2.63 | 3,922,632 | 109,946.85 |
| 03/11/2020 | 28.00 | 28.50 | 27.75 | 28.50 | +1.00 | +3.64 | 5,448,308 | 152,850.50 |
| 02/11/2020 | 27.25 | 28.00 | 27.00 | 27.50 | 0.00 | 0.00 | 6,081,615 | 167,248.37 |
| 30/10/2020 | 27.75 | 27.75 | 27.00 | 27.50 | -0.25 | -0.90 | 4,971,192 | 135,723.24 |
| 29/10/2020 | 27.25 | 27.75 | 27.00 | 27.75 | 0.00 | 0.00 | 4,116,651 | 113,180.62 |
| 28/10/2020 | 26.75 | 28.00 | 26.50 | 27.75 | +0.75 | +2.78 | 7,330,010 | 200,741.41 |
| 27/10/2020 | 26.75 | 27.25 | 26.00 | 27.00 | 0.00 | 0.00 | 13,473,920 | 358,038.28 |
| 26/10/2020 | 27.50 | 27.75 | 26.75 | 27.00 | -0.75 | -2.70 | 10,602,231 | 287,167.79 |
| 22/10/2020 | 27.75 | 28.50 | 27.25 | 27.75 | +0.25 | +0.91 | 10,481,132 | 291,802.66 |
| 21/10/2020 | 27.25 | 28.00 | 27.00 | 27.50 | +0.50 | +1.85 | 5,577,458 | 152,901.09 |
| 20/10/2020 | 27.50 | 28.00 | 27.00 | 27.00 | -0.50 | -1.82 | 5,407,331 | 147,440.97 |
| 19/10/2020 | 28.50 | 28.75 | 27.25 | 27.50 | -1.25 | -4.35 | 7,352,807 | 203,519.43 |
| 16/10/2020 | 28.75 | 29.00 | 28.25 | 28.75 | +0.25 | +0.88 | 3,086,480 | 88,234.48 |
| 15/10/2020 | 28.50 | 28.75 | 28.25 | 28.50 | -0.25 | -0.87 | 4,051,268 | 115,427.79 |
| 14/10/2020 | 28.75 | 29.25 | 28.50 | 28.75 | 0.00 | 0.00 | 4,968,844 | 142,991.56 |
| 12/10/2020 | 29.00 | 29.50 | 28.50 | 28.75 | -0.25 | -0.86 | 5,992,989 | 173,249.73 |
| 09/10/2020 | 29.50 | 29.75 | 28.75 | 29.00 | -0.50 | -1.69 | 4,841,718 | 140,539.53 |
| 08/10/2020 | 29.25 | 30.00 | 29.25 | 29.50 | +0.25 | +0.85 | 3,782,825 | 112,213.25 |
| 07/10/2020 | 29.00 | 29.25 | 28.75 | 29.25 | +0.25 | +0.86 | 4,586,173 | 133,223.01 |
| 06/10/2020 | 29.00 | 29.25 | 28.75 | 29.00 | +0.50 | +1.75 | 5,060,275 | 146,634.07 |
| 05/10/2020 | 29.00 | 29.00 | 28.50 | 28.50 | -0.25 | -0.87 | 2,870,543 | 82,355.74 |
| 02/10/2020 | 29.25 | 29.50 | 28.75 | 28.75 | -0.50 | -1.71 | 3,743,590 | 108,316.36 |
| 01/10/2020 | 29.00 | 29.75 | 28.75 | 29.25 | +0.25 | +0.86 | 2,531,747 | 74,046.44 |
The Information is provided for informative and educational purposes only.
