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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2021 | 1.71 | 1.71 | 1.67 | 1.69 | -0.01 | -0.59 | 339,850 | 571.63 |
| 26/01/2021 | 1.69 | 1.71 | 1.68 | 1.70 | +0.01 | +0.59 | 562,130 | 954.38 |
| 25/01/2021 | 1.72 | 1.72 | 1.67 | 1.69 | -0.02 | -1.17 | 310,100 | 520.98 |
| 22/01/2021 | 1.71 | 1.72 | 1.68 | 1.71 | +0.01 | +0.59 | 1,099,850 | 1,876.08 |
| 21/01/2021 | 1.72 | 1.73 | 1.66 | 1.70 | +0.04 | +2.41 | 2,315,100 | 3,943.38 |
| 20/01/2021 | 1.69 | 1.70 | 1.65 | 1.66 | -0.04 | -2.35 | 1,120,500 | 1,860.81 |
| 19/01/2021 | 1.73 | 1.74 | 1.66 | 1.70 | -0.02 | -1.16 | 1,825,767 | 3,084.32 |
| 18/01/2021 | 1.69 | 1.73 | 1.65 | 1.72 | +0.03 | +1.78 | 1,074,800 | 1,828.04 |
| 15/01/2021 | 1.71 | 1.71 | 1.66 | 1.69 | +0.03 | +1.81 | 894,458 | 1,497.57 |
| 14/01/2021 | 1.69 | 1.71 | 1.66 | 1.66 | +0.02 | +1.22 | 3,808,063 | 6,411.61 |
| 13/01/2021 | 1.60 | 1.64 | 1.59 | 1.64 | +0.04 | +2.50 | 994,752 | 1,615.08 |
| 12/01/2021 | 1.58 | 1.63 | 1.58 | 1.60 | +0.02 | +1.27 | 860,800 | 1,381.38 |
| 11/01/2021 | 1.58 | 1.60 | 1.55 | 1.58 | +0.02 | +1.28 | 996,550 | 1,576.24 |
| 08/01/2021 | 1.56 | 1.57 | 1.54 | 1.56 | 0.00 | 0.00 | 1,536,253 | 2,391.69 |
| 07/01/2021 | 1.58 | 1.58 | 1.55 | 1.56 | 0.00 | 0.00 | 547,074 | 854.28 |
| 06/01/2021 | 1.54 | 1.57 | 1.54 | 1.56 | +0.01 | +0.65 | 547,102 | 850.56 |
| 05/01/2021 | 1.57 | 1.59 | 1.53 | 1.55 | -0.03 | -1.90 | 2,292,725 | 3,540.85 |
| 04/01/2021 | 1.57 | 1.59 | 1.56 | 1.58 | +0.01 | +0.64 | 311,002 | 490.70 |
| 30/12/2020 | 1.56 | 1.59 | 1.56 | 1.57 | 0.00 | 0.00 | 359,800 | 566.11 |
| 29/12/2020 | 1.56 | 1.58 | 1.56 | 1.57 | +0.01 | +0.64 | 292,302 | 459.68 |
| 28/12/2020 | 1.59 | 1.60 | 1.55 | 1.56 | 0.00 | 0.00 | 1,059,531 | 1,668.71 |
| 25/12/2020 | 1.57 | 1.59 | 1.54 | 1.56 | -0.02 | -1.27 | 815,031 | 1,264.05 |
| 24/12/2020 | 1.58 | 1.58 | 1.55 | 1.58 | 0.00 | 0.00 | 231,300 | 361.55 |
| 23/12/2020 | 1.59 | 1.59 | 1.56 | 1.58 | +0.02 | +1.28 | 237,600 | 373.79 |
| 22/12/2020 | 1.54 | 1.56 | 1.51 | 1.56 | +0.02 | +1.30 | 240,208 | 368.61 |
| 21/12/2020 | 1.58 | 1.58 | 1.52 | 1.54 | -0.05 | -3.14 | 677,720 | 1,055.93 |
| 18/12/2020 | 1.58 | 1.59 | 1.56 | 1.59 | +0.04 | +2.58 | 639,700 | 1,012.46 |
| 17/12/2020 | 1.56 | 1.58 | 1.54 | 1.55 | +0.01 | +0.65 | 1,507,900 | 2,345.04 |
| 16/12/2020 | 1.62 | 1.64 | 1.54 | 1.54 | -0.08 | -4.94 | 2,171,925 | 3,407.43 |
| 15/12/2020 | 1.63 | 1.65 | 1.59 | 1.62 | -0.01 | -0.61 | 202,056 | 324.56 |
| 14/12/2020 | 1.58 | 1.63 | 1.58 | 1.63 | +0.04 | +2.52 | 580,800 | 928.58 |
| 09/12/2020 | 1.65 | 1.65 | 1.59 | 1.59 | -0.05 | -3.05 | 1,828,400 | 2,941.26 |
| 08/12/2020 | 1.63 | 1.67 | 1.61 | 1.64 | 0.00 | 0.00 | 2,599,008 | 4,298.21 |
| 04/12/2020 | 1.66 | 1.66 | 1.61 | 1.64 | -0.02 | -1.20 | 947,358 | 1,533.27 |
| 03/12/2020 | 1.67 | 1.71 | 1.62 | 1.66 | -0.01 | -0.60 | 478,000 | 793.34 |
| 02/12/2020 | 1.91 | 1.91 | 1.59 | 1.67 | +0.03 | +1.83 | 379,700 | 638.03 |
| 01/12/2020 | 1.65 | 1.65 | 1.59 | 1.64 | 0.00 | 0.00 | 200,500 | 323.37 |
The Information is provided for informative and educational purposes only.
