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) |
|---|---|---|---|---|---|---|---|---|
| 29/05/2020 | 37.25 | 37.50 | 36.25 | 36.50 | -1.25 | -3.31 | 11,971,203 | 440,448.18 |
| 28/05/2020 | 37.75 | 38.00 | 37.25 | 37.75 | +1.00 | +2.72 | 10,665,493 | 401,340.47 |
| 27/05/2020 | 36.50 | 37.25 | 36.00 | 36.75 | +0.75 | +2.08 | 14,542,160 | 533,968.90 |
| 26/05/2020 | 36.50 | 37.00 | 36.00 | 36.00 | 0.00 | 0.00 | 11,124,103 | 405,355.09 |
| 25/05/2020 | 35.50 | 36.00 | 35.25 | 36.00 | +0.50 | +1.41 | 3,027,834 | 108,050.40 |
| 22/05/2020 | 35.75 | 36.00 | 34.50 | 35.50 | 0.00 | 0.00 | 7,647,006 | 270,330.76 |
| 21/05/2020 | 36.00 | 36.25 | 35.50 | 35.50 | 0.00 | 0.00 | 10,942,922 | 392,845.24 |
| 20/05/2020 | 34.50 | 35.75 | 34.25 | 35.50 | +1.00 | +2.90 | 11,793,939 | 413,789.72 |
| 19/05/2020 | 34.75 | 34.75 | 34.25 | 34.50 | +0.50 | +1.47 | 6,928,791 | 239,013.12 |
| 18/05/2020 | 34.75 | 35.00 | 33.75 | 34.00 | -0.75 | -2.16 | 9,429,414 | 321,707.45 |
| 15/05/2020 | 34.00 | 35.00 | 33.50 | 34.75 | +1.00 | +2.96 | 9,034,108 | 309,685.81 |
| 14/05/2020 | 34.00 | 34.25 | 33.50 | 33.75 | -0.75 | -2.17 | 6,661,087 | 225,294.35 |
| 13/05/2020 | 33.75 | 35.00 | 33.75 | 34.50 | +0.75 | +2.22 | 9,132,203 | 313,602.09 |
| 12/05/2020 | 33.75 | 34.25 | 33.50 | 33.75 | 0.00 | 0.00 | 7,849,936 | 265,386.72 |
| 11/05/2020 | 34.50 | 35.00 | 33.75 | 33.75 | -0.50 | -1.46 | 5,183,614 | 176,950.92 |
| 08/05/2020 | 34.00 | 34.50 | 33.75 | 34.25 | +0.50 | +1.48 | 4,832,467 | 164,992.20 |
| 07/05/2020 | 35.25 | 35.50 | 33.50 | 33.75 | -1.75 | -4.93 | 5,940,669 | 203,269.23 |
| 05/05/2020 | 36.50 | 36.50 | 35.25 | 35.50 | -1.25 | -3.40 | 3,395,979 | 121,534.25 |
| 30/04/2020 | 36.00 | 36.75 | 35.50 | 36.75 | +1.50 | +4.26 | 8,987,419 | 326,339.23 |
| 29/04/2020 | 34.50 | 35.25 | 34.50 | 35.25 | +1.00 | +2.92 | 4,090,406 | 142,902.38 |
| 28/04/2020 | 34.50 | 35.00 | 34.00 | 34.25 | -0.25 | -0.72 | 4,752,685 | 163,362.64 |
| 27/04/2020 | 34.75 | 35.00 | 34.25 | 34.50 | -0.25 | -0.72 | 2,958,799 | 102,425.74 |
| 24/04/2020 | 35.50 | 35.50 | 34.75 | 34.75 | -0.75 | -2.11 | 4,993,052 | 174,926.91 |
| 23/04/2020 | 35.50 | 36.00 | 35.25 | 35.50 | 0.00 | 0.00 | 4,149,970 | 147,675.07 |
| 22/04/2020 | 35.25 | 35.50 | 34.75 | 35.50 | -0.25 | -0.70 | 6,235,414 | 219,371.61 |
| 21/04/2020 | 35.00 | 36.25 | 35.00 | 35.75 | 0.00 | 0.00 | 4,579,690 | 163,975.13 |
| 20/04/2020 | 35.00 | 36.50 | 34.75 | 35.75 | +0.75 | +2.14 | 6,723,728 | 240,152.18 |
| 17/04/2020 | 35.25 | 35.50 | 34.50 | 35.00 | +0.25 | +0.72 | 4,019,203 | 140,539.82 |
| 16/04/2020 | 34.75 | 35.25 | 34.50 | 34.75 | -0.75 | -2.11 | 4,473,820 | 155,950.72 |
| 15/04/2020 | 35.00 | 36.25 | 34.75 | 35.50 | +0.50 | +1.43 | 7,513,046 | 267,499.19 |
| 14/04/2020 | 35.25 | 35.50 | 34.50 | 35.00 | 0.00 | 0.00 | 8,797,330 | 307,881.52 |
| 13/04/2020 | 35.00 | 35.25 | 34.50 | 35.00 | -2.00 | -5.41 | 9,856,658 | 328,835.10 |
| 10/04/2020 | 37.50 | 37.75 | 36.25 | 37.00 | +0.25 | +0.68 | 8,845,620 | 326,646.43 |
| 09/04/2020 | 37.00 | 39.00 | 35.75 | 36.75 | +1.00 | +2.80 | 21,616,233 | 790,859.30 |
| 08/04/2020 | 33.00 | 35.75 | 32.75 | 35.75 | +3.50 | +10.85 | 17,490,759 | 598,877.70 |
| 07/04/2020 | 33.00 | 34.50 | 32.25 | 32.25 | +0.50 | +1.57 | 19,352,727 | 642,013.17 |
| 03/04/2020 | 32.75 | 33.00 | 31.75 | 31.75 | -0.50 | -1.55 | 5,706,894 | 183,657.49 |
| 02/04/2020 | 32.25 | 32.75 | 31.75 | 32.25 | -0.25 | -0.77 | 6,210,504 | 200,328.41 |
| 01/04/2020 | 33.00 | 33.50 | 32.50 | 32.50 | -0.75 | -2.26 | 5,805,916 | 190,780.97 |
The Information is provided for informative and educational purposes only.
