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) |
|---|---|---|---|---|---|---|---|---|
| 12/04/2021 | 36.75 | 36.75 | 36.25 | 36.75 | 0.00 | 0.00 | 7,487,222 | 273,431.42 |
| 09/04/2021 | 36.75 | 37.25 | 36.50 | 36.75 | 0.00 | 0.00 | 4,833,549 | 178,068.23 |
| 08/04/2021 | 36.50 | 37.25 | 36.50 | 36.75 | 0.00 | 0.00 | 6,942,721 | 255,414.84 |
| 07/04/2021 | 37.25 | 37.50 | 36.50 | 36.75 | -0.75 | -2.00 | 10,485,275 | 387,056.69 |
| 05/04/2021 | 37.50 | 38.00 | 37.00 | 37.50 | 0.00 | 0.00 | 9,258,160 | 345,684.02 |
| 02/04/2021 | 37.75 | 38.25 | 37.50 | 37.50 | -0.25 | -0.66 | 5,709,347 | 215,695.26 |
| 01/04/2021 | 38.00 | 38.50 | 37.25 | 37.75 | -0.25 | -0.66 | 13,668,579 | 516,907.40 |
| 31/03/2021 | 38.25 | 38.50 | 37.75 | 38.00 | -0.25 | -0.65 | 8,129,588 | 309,545.84 |
| 30/03/2021 | 38.00 | 39.00 | 37.75 | 38.25 | +0.50 | +1.32 | 15,232,561 | 582,606.06 |
| 29/03/2021 | 37.00 | 37.75 | 36.75 | 37.75 | +1.00 | +2.72 | 12,019,411 | 450,068.35 |
| 26/03/2021 | 36.50 | 37.00 | 36.25 | 36.75 | 0.00 | 0.00 | 6,086,573 | 223,307.69 |
| 25/03/2021 | 36.75 | 36.75 | 36.25 | 36.75 | +0.25 | +0.68 | 4,920,485 | 179,889.86 |
| 24/03/2021 | 36.25 | 36.50 | 36.00 | 36.50 | +0.25 | +0.69 | 3,200,624 | 116,400.92 |
| 23/03/2021 | 36.50 | 36.75 | 36.25 | 36.25 | -0.25 | -0.68 | 5,506,131 | 200,645.90 |
| 22/03/2021 | 36.25 | 36.75 | 36.00 | 36.50 | +0.25 | +0.69 | 4,765,577 | 173,356.90 |
| 19/03/2021 | 36.25 | 36.75 | 36.00 | 36.25 | -0.25 | -0.68 | 22,414,174 | 814,044.39 |
| 18/03/2021 | 36.50 | 37.00 | 36.25 | 36.50 | +0.25 | +0.69 | 9,840,027 | 359,885.40 |
| 17/03/2021 | 36.50 | 36.75 | 36.00 | 36.25 | 0.00 | 0.00 | 8,141,351 | 295,780.39 |
| 16/03/2021 | 35.75 | 36.75 | 35.75 | 36.25 | +0.50 | +1.40 | 11,424,125 | 415,019.78 |
| 15/03/2021 | 35.75 | 36.25 | 35.50 | 35.75 | +0.25 | +0.70 | 8,306,266 | 298,518.17 |
| 12/03/2021 | 36.50 | 36.75 | 35.25 | 35.50 | -0.75 | -2.07 | 11,148,343 | 401,525.78 |
| 11/03/2021 | 35.75 | 36.25 | 35.50 | 36.25 | +0.75 | +2.11 | 8,183,836 | 294,862.26 |
| 10/03/2021 | 35.25 | 35.75 | 35.00 | 35.50 | +0.25 | +0.71 | 5,678,703 | 201,020.35 |
| 09/03/2021 | 35.25 | 35.50 | 35.00 | 35.25 | 0.00 | 0.00 | 5,638,417 | 198,639.02 |
| 08/03/2021 | 35.25 | 35.50 | 35.00 | 35.25 | +0.25 | +0.71 | 7,511,973 | 264,842.26 |
| 05/03/2021 | 35.00 | 35.25 | 34.75 | 35.00 | -0.25 | -0.71 | 8,833,924 | 309,755.43 |
| 04/03/2021 | 34.75 | 35.25 | 34.75 | 35.25 | +0.50 | +1.44 | 6,027,672 | 211,023.55 |
| 03/03/2021 | 34.50 | 35.00 | 34.00 | 34.75 | +0.50 | +1.46 | 9,481,720 | 328,021.45 |
| 02/03/2021 | 34.00 | 34.25 | 33.75 | 34.25 | +0.50 | +1.48 | 7,034,711 | 239,790.59 |
| 01/03/2021 | 33.25 | 33.75 | 33.00 | 33.75 | +1.25 | +3.85 | 7,459,706 | 250,138.13 |
The Information is provided for informative and educational purposes only.
