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) |
|---|---|---|---|---|---|---|---|---|
| 10/07/2020 | 1.40 | 1.45 | 1.36 | 1.36 | -0.05 | -3.55 | 6,539,814 | 9,245.55 |
| 09/07/2020 | 1.36 | 1.45 | 1.36 | 1.41 | +0.06 | +4.44 | 7,135,503 | 10,085.05 |
| 08/07/2020 | 1.36 | 1.42 | 1.33 | 1.35 | -0.01 | -0.74 | 7,610,059 | 10,490.31 |
| 07/07/2020 | 1.31 | 1.39 | 1.29 | 1.36 | +0.09 | +7.09 | 11,086,300 | 14,945.47 |
| 03/07/2020 | 1.24 | 1.32 | 1.22 | 1.27 | +0.06 | +4.96 | 5,327,829 | 6,804.58 |
| 02/07/2020 | 1.20 | 1.21 | 1.19 | 1.21 | +0.02 | +1.68 | 284,300 | 341.56 |
| 01/07/2020 | 1.19 | 1.20 | 1.19 | 1.19 | 0.00 | 0.00 | 76,405 | 91.00 |
| 30/06/2020 | 1.19 | 1.21 | 1.19 | 1.19 | +0.01 | +0.85 | 182,268 | 217.87 |
| 29/06/2020 | 1.19 | 1.20 | 1.18 | 1.18 | -0.02 | -1.67 | 262,900 | 312.19 |
| 26/06/2020 | 1.19 | 1.23 | 1.19 | 1.20 | +0.01 | +0.84 | 911,801 | 1,102.26 |
| 25/06/2020 | 1.22 | 1.23 | 1.18 | 1.19 | -0.01 | -0.83 | 652,401 | 779.52 |
| 24/06/2020 | 1.25 | 1.25 | 1.20 | 1.20 | -0.01 | -0.83 | 1,421,917 | 1,740.56 |
| 23/06/2020 | 1.35 | 1.37 | 1.19 | 1.21 | -0.08 | -6.20 | 5,578,727 | 7,262.10 |
| 22/06/2020 | 1.19 | 1.33 | 1.18 | 1.29 | +0.11 | +9.32 | 6,010,221 | 7,555.51 |
| 19/06/2020 | 1.19 | 1.24 | 1.17 | 1.18 | 0.00 | 0.00 | 3,590,812 | 4,330.21 |
| 18/06/2020 | 1.18 | 1.18 | 1.16 | 1.18 | 0.00 | 0.00 | 175,600 | 206.46 |
| 17/06/2020 | 1.17 | 1.20 | 1.15 | 1.18 | 0.00 | 0.00 | 426,700 | 496.66 |
| 16/06/2020 | 1.21 | 1.21 | 1.16 | 1.18 | +0.03 | +2.61 | 816,013 | 970.40 |
| 15/06/2020 | 1.16 | 1.19 | 1.15 | 1.15 | -0.03 | -2.54 | 331,000 | 385.34 |
| 12/06/2020 | 1.20 | 1.20 | 1.15 | 1.18 | -0.01 | -0.84 | 223,729 | 262.34 |
| 11/06/2020 | 1.19 | 1.19 | 1.17 | 1.19 | +0.01 | +0.85 | 83,601 | 98.25 |
| 10/06/2020 | 1.19 | 1.19 | 1.17 | 1.18 | +0.01 | +0.85 | 167,500 | 197.93 |
| 09/06/2020 | 1.18 | 1.19 | 1.16 | 1.17 | 0.00 | 0.00 | 470,900 | 553.11 |
| 08/06/2020 | 1.18 | 1.19 | 1.15 | 1.17 | +0.01 | +0.86 | 270,305 | 318.50 |
| 05/06/2020 | 1.17 | 1.18 | 1.15 | 1.16 | 0.00 | 0.00 | 303,323 | 352.97 |
| 04/06/2020 | 1.18 | 1.20 | 1.14 | 1.16 | -0.02 | -1.69 | 1,268,211 | 1,468.61 |
| 02/06/2020 | 1.18 | 1.18 | 1.16 | 1.18 | +0.01 | +0.85 | 70,601 | 82.67 |
| 01/06/2020 | 1.20 | 1.20 | 1.14 | 1.17 | -0.02 | -1.68 | 353,702 | 411.81 |
The Information is provided for informative and educational purposes only.
