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) |
|---|---|---|---|---|---|---|---|---|
| 30/07/2021 | 4.86 | 5.05 | 4.70 | 4.70 | -0.02 | -0.42 | 15,827,745 | 77,428.17 |
| 29/07/2021 | 4.60 | 4.92 | 4.56 | 4.72 | +0.12 | +2.61 | 14,144,916 | 68,016.46 |
| 27/07/2021 | 4.88 | 4.92 | 4.60 | 4.60 | -0.26 | -5.35 | 7,945,299 | 37,644.19 |
| 23/07/2021 | 4.94 | 5.05 | 4.82 | 4.86 | -0.02 | -0.41 | 7,129,326 | 35,068.43 |
| 22/07/2021 | 5.10 | 5.15 | 4.88 | 4.88 | -0.17 | -3.37 | 10,606,469 | 52,907.17 |
| 21/07/2021 | 5.10 | 5.30 | 5.00 | 5.05 | +0.05 | +1.00 | 13,748,619 | 70,109.57 |
| 20/07/2021 | 5.20 | 5.30 | 4.90 | 5.00 | -0.15 | -2.91 | 16,328,558 | 83,011.57 |
| 19/07/2021 | 5.05 | 5.40 | 5.05 | 5.15 | +0.10 | +1.98 | 20,980,897 | 109,764.72 |
| 16/07/2021 | 5.25 | 5.70 | 5.00 | 5.05 | -0.25 | -4.72 | 64,042,295 | 347,331.00 |
| 15/07/2021 | 4.64 | 5.35 | 4.62 | 5.30 | +0.68 | +14.72 | 133,681,485 | 671,554.07 |
| 14/07/2021 | 4.56 | 4.80 | 4.56 | 4.62 | +0.08 | +1.76 | 27,901,745 | 130,671.25 |
| 13/07/2021 | 4.52 | 4.74 | 4.46 | 4.54 | +0.08 | +1.79 | 27,088,814 | 125,193.23 |
| 12/07/2021 | 4.70 | 4.72 | 4.46 | 4.46 | -0.24 | -5.11 | 18,898,517 | 86,009.87 |
| 09/07/2021 | 4.42 | 4.84 | 4.34 | 4.70 | +0.24 | +5.38 | 33,699,545 | 155,081.24 |
| 08/07/2021 | 5.00 | 5.05 | 4.46 | 4.46 | -0.54 | -10.80 | 21,132,155 | 100,809.87 |
| 07/07/2021 | 5.05 | 5.35 | 4.74 | 5.00 | 0.00 | 0.00 | 36,966,708 | 188,780.16 |
| 06/07/2021 | 5.20 | 5.50 | 4.94 | 5.00 | -0.20 | -3.85 | 59,542,702 | 305,716.48 |
| 05/07/2021 | 4.50 | 5.20 | 4.42 | 5.20 | +0.82 | +18.72 | 122,996,137 | 596,374.75 |
| 02/07/2021 | 4.36 | 4.68 | 4.34 | 4.38 | +0.06 | +1.39 | 41,759,198 | 188,237.26 |
| 01/07/2021 | 4.64 | 5.15 | 4.26 | 4.32 | -0.18 | -4.00 | 132,499,601 | 632,310.84 |
| 30/06/2021 | 3.72 | 4.78 | 3.56 | 4.50 | +0.78 | +20.97 | 197,869,965 | 849,356.99 |
| 29/06/2021 | 3.04 | 3.82 | 3.00 | 3.72 | +0.68 | +22.37 | 141,493,151 | 485,242.39 |
| 28/06/2021 | 2.96 | 3.12 | 2.82 | 3.04 | +0.08 | +2.70 | 20,869,459 | 63,197.31 |
| 25/06/2021 | 3.06 | 3.08 | 2.92 | 2.96 | -0.14 | -4.52 | 18,571,348 | 55,832.02 |
| 24/06/2021 | 3.10 | 3.26 | 2.90 | 3.10 | -0.04 | -1.27 | 75,054,808 | 229,189.18 |
| 23/06/2021 | 2.50 | 3.14 | 2.46 | 3.14 | +0.72 | +29.75 | 181,307,074 | 528,532.91 |
| 22/06/2021 | 2.30 | 2.52 | 2.30 | 2.42 | +0.10 | +4.31 | 10,818,793 | 26,250.30 |
| 21/06/2021 | 2.34 | 2.34 | 2.28 | 2.32 | 0.00 | 0.00 | 420,512 | 969.46 |
| 18/06/2021 | 2.32 | 2.36 | 2.30 | 2.32 | -0.02 | -0.85 | 477,755 | 1,112.25 |
| 17/06/2021 | 2.38 | 2.38 | 2.32 | 2.34 | 0.00 | 0.00 | 908,963 | 2,135.72 |
| 16/06/2021 | 2.28 | 2.36 | 2.26 | 2.34 | +0.08 | +3.54 | 967,702 | 2,232.86 |
| 15/06/2021 | 2.34 | 2.34 | 2.26 | 2.26 | -0.06 | -2.59 | 972,605 | 2,222.77 |
| 14/06/2021 | 2.36 | 2.42 | 2.32 | 2.32 | -0.04 | -1.69 | 1,022,816 | 2,407.47 |
| 11/06/2021 | 2.44 | 2.44 | 2.34 | 2.36 | -0.02 | -0.84 | 1,032,757 | 2,472.02 |
| 10/06/2021 | 2.36 | 2.44 | 2.36 | 2.38 | +0.04 | +1.71 | 3,470,607 | 8,363.85 |
| 09/06/2021 | 2.34 | 2.42 | 2.34 | 2.34 | +0.02 | +0.86 | 3,796,038 | 9,061.98 |
| 08/06/2021 | 2.36 | 2.40 | 2.30 | 2.32 | 0.00 | 0.00 | 1,131,214 | 2,650.53 |
| 07/06/2021 | 2.42 | 2.44 | 2.32 | 2.32 | -0.06 | -2.52 | 3,302,382 | 7,891.79 |
| 04/06/2021 | 2.32 | 2.40 | 2.32 | 2.38 | +0.06 | +2.59 | 3,352,427 | 7,957.32 |
| 02/06/2021 | 2.32 | 2.34 | 2.30 | 2.32 | 0.00 | 0.00 | 1,670,900 | 3,874.26 |
| 01/06/2021 | 2.34 | 2.38 | 2.30 | 2.32 | -0.02 | -0.85 | 3,267,912 | 7,580.05 |
The Information is provided for informative and educational purposes only.
