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) |
|---|---|---|---|---|---|---|---|---|
| 14/01/2021 | 35.25 | 35.50 | 34.75 | 34.75 | -0.25 | -0.71 | 7,890,433 | 277,055.57 |
| 13/01/2021 | 35.25 | 35.75 | 35.00 | 35.00 | 0.00 | 0.00 | 8,914,098 | 315,419.64 |
| 12/01/2021 | 35.25 | 35.25 | 34.75 | 35.00 | 0.00 | 0.00 | 4,756,519 | 166,278.55 |
| 11/01/2021 | 35.50 | 35.75 | 34.75 | 35.00 | -0.50 | -1.41 | 7,386,869 | 259,778.70 |
| 08/01/2021 | 36.00 | 36.50 | 34.75 | 35.50 | 0.00 | 0.00 | 12,916,113 | 458,518.53 |
| 07/01/2021 | 35.50 | 35.75 | 35.25 | 35.50 | +0.75 | +2.16 | 7,727,056 | 274,486.08 |
| 06/01/2021 | 34.50 | 35.50 | 34.25 | 34.75 | +0.50 | +1.46 | 9,486,846 | 329,758.91 |
| 05/01/2021 | 34.25 | 34.50 | 34.00 | 34.25 | 0.00 | 0.00 | 12,467,924 | 426,459.85 |
| 04/01/2021 | 34.00 | 35.00 | 33.75 | 34.25 | -0.25 | -0.72 | 6,552,844 | 224,582.02 |
| 30/12/2020 | 35.00 | 35.25 | 34.25 | 34.50 | -0.75 | -2.13 | 5,871,275 | 203,981.68 |
| 29/12/2020 | 34.75 | 35.25 | 34.50 | 35.25 | +0.75 | +2.17 | 3,123,198 | 108,727.55 |
| 28/12/2020 | 35.50 | 35.75 | 34.50 | 34.50 | -0.75 | -2.13 | 5,559,522 | 194,980.99 |
| 25/12/2020 | 34.50 | 35.50 | 34.50 | 35.25 | +1.00 | +2.92 | 5,871,333 | 206,483.60 |
| 24/12/2020 | 34.00 | 34.75 | 33.50 | 34.25 | +0.25 | +0.74 | 5,882,255 | 201,553.25 |
| 23/12/2020 | 34.25 | 34.75 | 33.75 | 34.00 | -0.25 | -0.73 | 4,643,667 | 158,675.12 |
| 22/12/2020 | 33.75 | 34.75 | 32.75 | 34.25 | +0.50 | +1.48 | 12,370,017 | 419,689.16 |
| 21/12/2020 | 33.50 | 35.00 | 33.50 | 33.75 | -2.50 | -6.90 | 16,173,871 | 552,194.13 |
| 18/12/2020 | 36.25 | 36.50 | 35.75 | 36.25 | 0.00 | 0.00 | 6,009,671 | 216,503.63 |
| 17/12/2020 | 36.25 | 36.75 | 36.00 | 36.25 | 0.00 | 0.00 | 9,273,715 | 337,364.80 |
| 16/12/2020 | 36.25 | 36.75 | 36.25 | 36.25 | +0.25 | +0.69 | 6,709,821 | 244,768.05 |
| 15/12/2020 | 36.25 | 36.50 | 35.50 | 36.00 | -0.50 | -1.37 | 9,779,697 | 351,781.86 |
| 14/12/2020 | 36.75 | 37.50 | 36.25 | 36.50 | +0.25 | +0.69 | 13,796,905 | 508,226.55 |
| 09/12/2020 | 36.50 | 37.25 | 36.00 | 36.25 | +0.25 | +0.69 | 16,433,791 | 602,321.00 |
| 08/12/2020 | 34.50 | 36.50 | 34.50 | 36.00 | +1.25 | +3.60 | 19,186,030 | 686,792.69 |
| 04/12/2020 | 34.50 | 35.25 | 34.25 | 34.75 | +0.50 | +1.46 | 9,286,302 | 323,941.79 |
| 03/12/2020 | 34.25 | 34.50 | 33.75 | 34.25 | +0.25 | +0.74 | 6,226,572 | 212,434.72 |
| 02/12/2020 | 34.25 | 34.50 | 34.00 | 34.00 | -0.25 | -0.73 | 5,257,168 | 179,652.31 |
| 01/12/2020 | 34.00 | 34.75 | 34.00 | 34.25 | +0.25 | +0.74 | 8,652,721 | 297,202.28 |
The Information is provided for informative and educational purposes only.
