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) |
|---|---|---|---|---|---|---|---|---|
| 21/10/2021 | 35.00 | 35.50 | 34.75 | 35.50 | +0.75 | +2.16 | 7,740,193 | 273,349.40 |
| 20/10/2021 | 34.75 | 35.00 | 34.75 | 34.75 | 0.00 | 0.00 | 2,092,948 | 72,861.45 |
| 19/10/2021 | 35.00 | 35.25 | 34.75 | 34.75 | -0.25 | -0.71 | 4,673,091 | 163,232.88 |
| 18/10/2021 | 35.50 | 35.50 | 34.75 | 35.00 | -0.50 | -1.41 | 4,325,204 | 151,585.83 |
| 15/10/2021 | 35.00 | 35.50 | 34.75 | 35.50 | +0.75 | +2.16 | 8,321,175 | 292,728.98 |
| 14/10/2021 | 34.75 | 35.00 | 34.50 | 34.75 | +0.25 | +0.72 | 6,776,188 | 235,186.64 |
| 12/10/2021 | 34.75 | 35.00 | 34.50 | 34.50 | -0.25 | -0.72 | 2,266,699 | 78,447.30 |
| 11/10/2021 | 35.00 | 35.00 | 34.50 | 34.75 | 0.00 | 0.00 | 1,678,257 | 58,417.98 |
| 08/10/2021 | 34.75 | 35.25 | 34.75 | 34.75 | +0.25 | +0.72 | 7,169,919 | 250,539.86 |
| 07/10/2021 | 34.50 | 35.00 | 34.25 | 34.50 | 0.00 | 0.00 | 7,572,160 | 262,624.70 |
| 06/10/2021 | 34.50 | 34.75 | 34.25 | 34.50 | 0.00 | 0.00 | 2,917,591 | 100,700.32 |
| 05/10/2021 | 34.50 | 34.75 | 34.25 | 34.50 | +0.25 | +0.73 | 2,026,684 | 69,899.80 |
| 04/10/2021 | 34.25 | 34.75 | 34.00 | 34.25 | +0.25 | +0.74 | 4,606,667 | 158,244.60 |
| 01/10/2021 | 34.00 | 34.50 | 34.00 | 34.00 | 0.00 | 0.00 | 5,294,127 | 180,507.25 |
| 30/09/2021 | 34.50 | 34.75 | 33.75 | 34.00 | -0.25 | -0.73 | 6,181,698 | 211,433.29 |
| 29/09/2021 | 34.00 | 34.75 | 34.00 | 34.25 | 0.00 | 0.00 | 5,134,310 | 176,910.70 |
| 28/09/2021 | 34.25 | 34.50 | 34.00 | 34.25 | 0.00 | 0.00 | 3,310,985 | 113,395.80 |
| 27/09/2021 | 34.25 | 35.00 | 34.00 | 34.25 | 0.00 | 0.00 | 12,875,155 | 442,721.40 |
| 23/09/2021 | 34.25 | 34.75 | 34.25 | 34.25 | +0.25 | +0.74 | 6,671,795 | 229,060.81 |
| 22/09/2021 | 34.25 | 34.25 | 33.75 | 34.00 | 0.00 | 0.00 | 2,462,913 | 83,897.70 |
| 21/09/2021 | 33.50 | 34.25 | 33.25 | 34.00 | +0.50 | +1.49 | 5,570,056 | 188,704.01 |
| 20/09/2021 | 34.00 | 34.00 | 33.50 | 33.50 | -0.50 | -1.47 | 3,960,565 | 133,810.82 |
| 17/09/2021 | 35.00 | 35.00 | 34.00 | 34.00 | -1.00 | -2.86 | 10,632,013 | 365,117.18 |
| 16/09/2021 | 34.50 | 35.00 | 34.25 | 35.00 | +0.50 | +1.45 | 4,237,365 | 147,095.56 |
| 15/09/2021 | 34.75 | 34.75 | 34.50 | 34.50 | -0.25 | -0.72 | 3,392,320 | 117,228.40 |
| 14/09/2021 | 34.75 | 35.00 | 34.50 | 34.75 | 0.00 | 0.00 | 2,961,499 | 102,878.36 |
| 13/09/2021 | 35.00 | 35.00 | 34.50 | 34.75 | -1.50 | -4.14 | 6,731,966 | 233,677.52 |
| 10/09/2021 | 36.25 | 36.50 | 36.00 | 36.25 | 0.00 | 0.00 | 8,721,811 | 316,194.02 |
| 09/09/2021 | 36.25 | 36.25 | 35.75 | 36.25 | 0.00 | 0.00 | 5,352,894 | 193,282.18 |
| 08/09/2021 | 36.25 | 36.25 | 35.75 | 36.25 | 0.00 | 0.00 | 5,828,836 | 210,479.83 |
| 07/09/2021 | 36.50 | 36.50 | 36.00 | 36.25 | -0.25 | -0.68 | 8,375,871 | 303,640.75 |
| 06/09/2021 | 36.50 | 36.75 | 36.00 | 36.50 | 0.00 | 0.00 | 7,090,492 | 258,053.10 |
| 03/09/2021 | 36.50 | 36.50 | 36.00 | 36.50 | +0.25 | +0.69 | 4,098,152 | 149,044.23 |
| 02/09/2021 | 36.25 | 36.75 | 36.00 | 36.25 | 0.00 | 0.00 | 7,677,412 | 278,816.42 |
| 01/09/2021 | 36.75 | 36.75 | 36.00 | 36.25 | -0.50 | -1.36 | 6,153,216 | 223,550.78 |
The Information is provided for informative and educational purposes only.
