Companies/Securities in Focus
TIPCO : TIPCO FOODS 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) |
|---|---|---|---|---|---|---|---|---|
| 18/01/2021 | 7.50 | 7.80 | 7.45 | 7.75 | +0.30 | +4.03 | 4,424,507 | 33,940.00 |
| 15/01/2021 | 7.90 | 7.90 | 7.45 | 7.45 | -0.35 | -4.49 | 6,551,064 | 50,572.58 |
| 14/01/2021 | 7.35 | 7.90 | 7.30 | 7.80 | +0.45 | +6.12 | 10,359,663 | 79,827.01 |
| 13/01/2021 | 7.30 | 7.45 | 7.30 | 7.35 | -0.05 | -0.68 | 740,663 | 5,470.10 |
| 12/01/2021 | 7.35 | 7.45 | 7.30 | 7.40 | +0.05 | +0.68 | 852,605 | 6,295.12 |
| 11/01/2021 | 7.55 | 7.60 | 7.30 | 7.35 | -0.10 | -1.34 | 917,469 | 6,796.87 |
| 08/01/2021 | 7.75 | 7.80 | 7.45 | 7.45 | -0.15 | -1.97 | 3,968,238 | 30,214.26 |
| 07/01/2021 | 7.35 | 7.70 | 7.30 | 7.60 | +0.35 | +4.83 | 5,876,367 | 44,078.71 |
| 06/01/2021 | 7.20 | 7.40 | 7.15 | 7.25 | +0.05 | +0.69 | 1,660,771 | 12,106.88 |
| 05/01/2021 | 7.15 | 7.20 | 7.05 | 7.20 | +0.10 | +1.41 | 467,885 | 3,337.15 |
| 04/01/2021 | 7.10 | 7.15 | 7.05 | 7.10 | -0.05 | -0.70 | 1,059,836 | 7,496.43 |
| 30/12/2020 | 7.20 | 7.25 | 7.10 | 7.15 | -0.05 | -0.69 | 908,220 | 6,504.55 |
| 29/12/2020 | 7.10 | 7.30 | 7.10 | 7.20 | +0.10 | +1.41 | 1,741,785 | 12,593.41 |
| 28/12/2020 | 7.15 | 7.25 | 7.05 | 7.10 | -0.10 | -1.39 | 807,712 | 5,787.22 |
| 25/12/2020 | 7.20 | 7.40 | 7.15 | 7.20 | +0.05 | +0.70 | 1,514,202 | 11,036.25 |
| 24/12/2020 | 7.15 | 7.20 | 7.00 | 7.15 | +0.05 | +0.70 | 335,706 | 2,384.23 |
| 23/12/2020 | 7.25 | 7.25 | 7.05 | 7.10 | -0.10 | -1.39 | 477,510 | 3,404.45 |
| 22/12/2020 | 6.95 | 7.30 | 6.90 | 7.20 | +0.15 | +2.13 | 1,346,700 | 9,654.16 |
| 21/12/2020 | 7.15 | 7.20 | 6.90 | 7.05 | -0.40 | -5.37 | 2,773,508 | 19,620.79 |
| 18/12/2020 | 7.20 | 7.60 | 7.15 | 7.45 | +0.30 | +4.20 | 4,381,606 | 32,313.64 |
| 17/12/2020 | 7.15 | 7.20 | 7.10 | 7.15 | 0.00 | 0.00 | 552,542 | 3,953.79 |
| 16/12/2020 | 7.10 | 7.25 | 7.10 | 7.15 | 0.00 | 0.00 | 514,204 | 3,693.48 |
| 15/12/2020 | 7.10 | 7.15 | 7.05 | 7.15 | +0.05 | +0.70 | 446,007 | 3,174.56 |
| 14/12/2020 | 7.15 | 7.20 | 7.10 | 7.10 | -0.05 | -0.70 | 785,057 | 5,613.66 |
| 09/12/2020 | 7.35 | 7.40 | 7.15 | 7.15 | -0.05 | -0.69 | 2,497,507 | 18,111.38 |
| 08/12/2020 | 7.05 | 7.30 | 7.05 | 7.20 | +0.15 | +2.13 | 2,775,584 | 20,013.93 |
| 04/12/2020 | 7.05 | 7.15 | 7.00 | 7.05 | -0.05 | -0.70 | 1,369,580 | 9,641.74 |
| 03/12/2020 | 7.00 | 7.10 | 7.00 | 7.10 | +0.10 | +1.43 | 603,700 | 4,250.68 |
| 02/12/2020 | 7.15 | 7.15 | 6.95 | 7.00 | -0.10 | -1.41 | 1,109,702 | 7,788.06 |
| 01/12/2020 | 7.10 | 7.15 | 7.05 | 7.10 | 0.00 | 0.00 | 592,611 | 4,207.18 |
The Information is provided for informative and educational purposes only.
