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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
The Information is provided for informative and educational purposes only.
