Companies/Securities in Focus
TPLAS : THAI PLASTIC INDUSTRIAL (1994) 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) |
|---|---|---|---|---|---|---|---|---|
| 18/10/2021 | 3.40 | 3.46 | 3.38 | 3.42 | 0.00 | 0.00 | 794,701 | 2,714.46 |
| 15/10/2021 | 3.58 | 3.58 | 3.42 | 3.42 | -0.10 | -2.84 | 1,358,226 | 4,714.90 |
| 14/10/2021 | 3.58 | 3.58 | 3.52 | 3.52 | -0.04 | -1.12 | 1,322,470 | 4,683.33 |
| 12/10/2021 | 3.60 | 3.64 | 3.54 | 3.56 | 0.00 | 0.00 | 2,698,831 | 9,686.25 |
| 11/10/2021 | 3.54 | 3.64 | 3.50 | 3.56 | +0.04 | +1.14 | 4,007,812 | 14,287.39 |
| 08/10/2021 | 3.44 | 3.58 | 3.42 | 3.52 | +0.10 | +2.92 | 3,866,164 | 13,620.79 |
| 07/10/2021 | 3.42 | 3.52 | 3.40 | 3.42 | 0.00 | 0.00 | 1,725,402 | 5,990.76 |
| 06/10/2021 | 3.36 | 3.48 | 3.36 | 3.42 | +0.06 | +1.79 | 1,454,300 | 4,978.96 |
| 05/10/2021 | 3.46 | 3.46 | 3.36 | 3.36 | -0.08 | -2.33 | 1,205,016 | 4,081.86 |
| 04/10/2021 | 3.40 | 3.56 | 3.40 | 3.44 | +0.06 | +1.78 | 2,183,969 | 7,563.42 |
| 01/10/2021 | 3.38 | 3.46 | 3.30 | 3.38 | +0.02 | +0.60 | 1,472,782 | 4,986.92 |
| 30/09/2021 | 3.54 | 3.62 | 3.34 | 3.36 | -0.18 | -5.08 | 3,646,072 | 12,612.65 |
| 29/09/2021 | 3.36 | 3.58 | 3.34 | 3.54 | +0.14 | +4.12 | 3,263,800 | 11,472.32 |
| 28/09/2021 | 3.30 | 3.50 | 3.30 | 3.40 | +0.10 | +3.03 | 2,297,171 | 7,850.67 |
| 27/09/2021 | 3.52 | 3.54 | 3.30 | 3.30 | -0.22 | -6.25 | 2,340,571 | 7,982.21 |
| 23/09/2021 | 3.58 | 3.60 | 3.52 | 3.52 | -0.04 | -1.12 | 1,064,261 | 3,787.02 |
| 22/09/2021 | 3.58 | 3.68 | 3.50 | 3.56 | -0.02 | -0.56 | 2,505,092 | 9,038.32 |
| 21/09/2021 | 3.50 | 3.64 | 3.44 | 3.58 | +0.08 | +2.29 | 1,871,130 | 6,609.74 |
| 20/09/2021 | 3.56 | 3.66 | 3.50 | 3.50 | -0.04 | -1.13 | 2,057,478 | 7,347.85 |
| 17/09/2021 | 3.58 | 3.64 | 3.54 | 3.54 | -0.08 | -2.21 | 3,295,202 | 11,759.73 |
| 16/09/2021 | 3.70 | 3.78 | 3.60 | 3.62 | -0.06 | -1.63 | 5,937,761 | 21,935.68 |
| 15/09/2021 | 3.64 | 3.70 | 3.64 | 3.68 | +0.06 | +1.66 | 3,172,694 | 11,619.82 |
| 14/09/2021 | 3.64 | 3.80 | 3.62 | 3.62 | 0.00 | 0.00 | 13,249,101 | 48,984.15 |
| 13/09/2021 | 3.68 | 3.70 | 3.60 | 3.62 | 0.00 | 0.00 | 1,850,309 | 6,732.97 |
| 10/09/2021 | 3.54 | 3.70 | 3.54 | 3.62 | +0.06 | +1.69 | 3,459,808 | 12,518.80 |
| 09/09/2021 | 3.62 | 3.64 | 3.54 | 3.56 | +0.02 | +0.56 | 2,666,265 | 9,540.47 |
| 08/09/2021 | 3.48 | 3.62 | 3.48 | 3.54 | +0.06 | +1.72 | 3,405,546 | 12,068.65 |
| 07/09/2021 | 3.68 | 3.70 | 3.48 | 3.48 | -0.18 | -4.92 | 5,887,507 | 21,120.47 |
| 06/09/2021 | 3.68 | 3.72 | 3.64 | 3.66 | +0.02 | +0.55 | 2,448,610 | 8,980.80 |
| 03/09/2021 | 3.74 | 3.86 | 3.64 | 3.64 | -0.08 | -2.15 | 10,239,386 | 38,275.75 |
| 02/09/2021 | 3.74 | 3.80 | 3.60 | 3.72 | 0.00 | 0.00 | 4,743,121 | 17,579.81 |
| 01/09/2021 | 3.80 | 3.86 | 3.70 | 3.72 | -0.08 | -2.11 | 4,235,806 | 15,939.38 |
The Information is provided for informative and educational purposes only.
