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) |
|---|---|---|---|---|---|---|---|---|
| 25/09/2020 | 1.63 | 1.64 | 1.58 | 1.63 | +0.01 | +0.62 | 1,221,000 | 1,966.90 |
| 24/09/2020 | 1.62 | 1.62 | 1.58 | 1.62 | +0.04 | +2.53 | 369,316 | 593.33 |
| 23/09/2020 | 1.61 | 1.61 | 1.57 | 1.58 | -0.02 | -1.25 | 66,801 | 105.25 |
| 22/09/2020 | 1.54 | 1.60 | 1.54 | 1.60 | +0.02 | +1.27 | 913,200 | 1,427.23 |
| 21/09/2020 | 1.59 | 1.62 | 1.53 | 1.58 | -0.04 | -2.47 | 1,159,100 | 1,823.43 |
| 18/09/2020 | 1.66 | 1.66 | 1.57 | 1.62 | 0.00 | 0.00 | 693,200 | 1,120.99 |
| 17/09/2020 | 1.68 | 1.72 | 1.62 | 1.62 | -0.06 | -3.57 | 2,869,603 | 4,806.21 |
| 16/09/2020 | 1.68 | 1.69 | 1.63 | 1.68 | +0.03 | +1.82 | 2,163,510 | 3,589.67 |
| 15/09/2020 | 1.69 | 1.69 | 1.58 | 1.65 | 0.00 | 0.00 | 3,282,242 | 5,393.50 |
| 14/09/2020 | 1.64 | 1.65 | 1.50 | 1.65 | +0.04 | +2.48 | 8,527,135 | 13,532.84 |
| 11/09/2020 | 1.49 | 1.63 | 1.47 | 1.61 | +0.12 | +8.05 | 24,902,030 | 39,387.41 |
| 10/09/2020 | 1.30 | 1.49 | 1.28 | 1.49 | +0.19 | +14.62 | 14,076,799 | 20,261.19 |
| 09/09/2020 | 1.29 | 1.30 | 1.27 | 1.30 | 0.00 | 0.00 | 179,500 | 230.54 |
| 08/09/2020 | 1.26 | 1.30 | 1.26 | 1.30 | +0.02 | +1.56 | 177,901 | 227.36 |
| 03/09/2020 | 1.29 | 1.29 | 1.27 | 1.28 | +0.01 | +0.79 | 47,300 | 60.42 |
| 02/09/2020 | 1.30 | 1.30 | 1.26 | 1.27 | 0.00 | 0.00 | 179,101 | 227.43 |
| 01/09/2020 | 1.30 | 1.32 | 1.26 | 1.27 | -0.02 | -1.55 | 159,800 | 204.59 |
| 31/08/2020 | 1.28 | 1.30 | 1.27 | 1.29 | +0.01 | +0.78 | 194,301 | 250.19 |
| 28/08/2020 | 1.25 | 1.28 | 1.25 | 1.28 | +0.02 | +1.59 | 216,900 | 273.76 |
| 27/08/2020 | 1.29 | 1.30 | 1.26 | 1.26 | -0.02 | -1.56 | 454,801 | 579.24 |
| 26/08/2020 | 1.27 | 1.29 | 1.27 | 1.28 | +0.01 | +0.79 | 157,600 | 201.40 |
| 25/08/2020 | 1.29 | 1.30 | 1.27 | 1.27 | -0.02 | -1.55 | 367,300 | 469.76 |
| 24/08/2020 | 1.27 | 1.29 | 1.27 | 1.29 | +0.01 | +0.78 | 292,900 | 376.68 |
| 21/08/2020 | 1.31 | 1.31 | 1.28 | 1.28 | 0.00 | 0.00 | 142,100 | 182.95 |
| 20/08/2020 | 1.28 | 1.30 | 1.28 | 1.28 | -0.02 | -1.54 | 543,200 | 698.02 |
| 19/08/2020 | 1.34 | 1.34 | 1.28 | 1.30 | -0.02 | -1.52 | 349,401 | 454.83 |
| 18/08/2020 | 1.31 | 1.34 | 1.31 | 1.32 | +0.01 | +0.76 | 205,000 | 270.96 |
| 17/08/2020 | 1.32 | 1.35 | 1.31 | 1.31 | -0.01 | -0.76 | 321,101 | 422.82 |
| 14/08/2020 | 1.36 | 1.36 | 1.32 | 1.32 | -0.03 | -2.22 | 782,836 | 1,041.11 |
| 13/08/2020 | 1.38 | 1.40 | 1.35 | 1.35 | -0.01 | -0.74 | 500,700 | 679.46 |
| 11/08/2020 | 1.42 | 1.42 | 1.36 | 1.36 | -0.04 | -2.86 | 1,194,200 | 1,662.46 |
| 10/08/2020 | 1.42 | 1.42 | 1.38 | 1.40 | +0.03 | +2.19 | 1,150,603 | 1,616.93 |
| 07/08/2020 | 1.44 | 1.44 | 1.35 | 1.37 | +0.03 | +2.24 | 3,347,538 | 4,682.43 |
| 06/08/2020 | 1.34 | 1.35 | 1.31 | 1.34 | +0.01 | +0.75 | 377,500 | 502.14 |
| 05/08/2020 | 1.34 | 1.36 | 1.33 | 1.33 | 0.00 | 0.00 | 63,610 | 85.39 |
| 04/08/2020 | 1.38 | 1.38 | 1.33 | 1.33 | -0.05 | -3.62 | 969,600 | 1,314.80 |
| 03/08/2020 | 1.30 | 1.38 | 1.30 | 1.38 | +0.05 | +3.76 | 449,725 | 607.32 |
The Information is provided for informative and educational purposes only.
