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) |
|---|---|---|---|---|---|---|---|---|
| 14/05/2021 | 2.24 | 2.28 | 2.14 | 2.14 | -0.10 | -4.46 | 5,010,945 | 10,985.27 |
| 13/05/2021 | 2.30 | 2.42 | 2.08 | 2.24 | -0.04 | -1.75 | 11,834,284 | 27,096.43 |
| 12/05/2021 | 2.50 | 2.58 | 2.28 | 2.28 | -0.18 | -7.32 | 49,974,265 | 124,453.48 |
| 11/05/2021 | 2.44 | 2.48 | 2.32 | 2.46 | +0.10 | +4.24 | 8,804,903 | 21,283.53 |
| 10/05/2021 | 2.30 | 2.40 | 2.28 | 2.36 | +0.02 | +0.85 | 4,575,808 | 10,608.85 |
| 07/05/2021 | 2.42 | 2.44 | 2.34 | 2.34 | -0.06 | -2.50 | 4,103,217 | 9,744.94 |
| 06/05/2021 | 2.46 | 2.54 | 2.40 | 2.40 | -0.04 | -1.64 | 13,648,181 | 33,868.15 |
| 05/05/2021 | 2.48 | 2.54 | 2.42 | 2.44 | -0.02 | -0.81 | 11,380,050 | 28,250.03 |
| 30/04/2021 | 2.44 | 2.60 | 2.40 | 2.46 | +0.10 | +4.24 | 29,556,188 | 73,954.52 |
| 29/04/2021 | 2.40 | 2.42 | 2.34 | 2.36 | +0.02 | +0.85 | 6,272,750 | 14,891.20 |
| 28/04/2021 | 2.40 | 2.50 | 2.32 | 2.34 | 0.00 | 0.00 | 20,185,384 | 48,966.81 |
| 27/04/2021 | 2.44 | 2.48 | 2.34 | 2.34 | -0.08 | -3.31 | 24,791,170 | 59,366.59 |
| 26/04/2021 | 2.20 | 2.48 | 2.18 | 2.42 | +0.26 | +12.04 | 48,304,217 | 113,704.06 |
| 23/04/2021 | 2.14 | 2.36 | 2.08 | 2.16 | +0.12 | +5.88 | 32,949,971 | 73,276.93 |
| 22/04/2021 | 2.02 | 2.08 | 2.02 | 2.04 | -0.12 | -5.56 | 3,636,542 | 7,455.18 |
| 21/04/2021 | 2.12 | 2.16 | 2.10 | 2.16 | +0.06 | +2.86 | 6,426,603 | 13,707.63 |
| 20/04/2021 | 2.04 | 2.10 | 2.02 | 2.10 | +0.06 | +2.94 | 4,037,239 | 8,367.84 |
| 19/04/2021 | 2.04 | 2.06 | 1.99 | 2.04 | +0.04 | +2.00 | 6,765,197 | 13,651.71 |
| 16/04/2021 | 2.08 | 2.08 | 1.98 | 2.00 | -0.08 | -3.85 | 5,552,616 | 11,159.85 |
| 12/04/2021 | 2.10 | 2.22 | 2.06 | 2.08 | 0.00 | 0.00 | 7,498,000 | 15,961.92 |
| 09/04/2021 | 2.12 | 2.20 | 2.08 | 2.08 | -0.02 | -0.95 | 5,330,300 | 11,392.15 |
| 08/04/2021 | 2.30 | 2.30 | 2.10 | 2.10 | -0.02 | -0.94 | 15,234,399 | 33,699.03 |
| 07/04/2021 | 2.02 | 2.24 | 2.00 | 2.12 | +0.10 | +4.95 | 19,933,488 | 42,994.06 |
| 05/04/2021 | 2.04 | 2.06 | 2.00 | 2.02 | 0.00 | 0.00 | 699,707 | 1,418.61 |
| 02/04/2021 | 2.06 | 2.06 | 2.02 | 2.02 | -0.02 | -0.98 | 596,712 | 1,212.97 |
| 01/04/2021 | 2.04 | 2.10 | 2.00 | 2.04 | 0.00 | 0.00 | 938,000 | 1,909.67 |
The Information is provided for informative and educational purposes only.
