| TACC : T.A.C. CONSUMER PUBLIC COMPANY LIMITED
|
|
| |
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Change |
%Change |
Total Volume
(Shares) |
Total Value
('000 Baht) |
| 30/11/2022 |
6.25 |
6.30 |
6.20 |
6.25 |
+0.05 |
+0.81 |
1,257,604 |
7,837.77 |
| 29/11/2022 |
6.35 |
6.35 |
6.15 |
6.20 |
-0.15 |
-2.36 |
4,057,222 |
25,199.98 |
| 28/11/2022 |
6.35 |
6.40 |
6.30 |
6.35 |
0.00 |
0.00 |
617,047 |
3,917.91 |
| 25/11/2022 |
6.20 |
6.35 |
6.20 |
6.35 |
+0.05 |
+0.79 |
933,365 |
5,858.52 |
| 24/11/2022 |
6.20 |
6.35 |
6.15 |
6.30 |
+0.15 |
+2.44 |
2,222,822 |
13,872.52 |
| 23/11/2022 |
6.25 |
6.35 |
6.15 |
6.15 |
0.00 |
0.00 |
3,064,629 |
19,111.85 |
| 22/11/2022 |
6.50 |
6.50 |
6.05 |
6.15 |
-0.35 |
-5.38 |
9,287,137 |
58,072.30 |
| 21/11/2022 |
6.55 |
6.55 |
6.40 |
6.50 |
-0.05 |
-0.76 |
2,830,453 |
18,357.15 |
| 18/11/2022 |
6.60 |
6.60 |
6.50 |
6.55 |
-0.05 |
-0.76 |
1,241,322 |
8,143.67 |
| 17/11/2022 |
6.65 |
6.70 |
6.55 |
6.60 |
0.00 |
0.00 |
3,431,578 |
22,713.67 |
| 16/11/2022 |
6.80 |
6.80 |
6.55 |
6.60 |
-0.20 |
-2.94 |
32,942,081 |
215,281.64 |
| 15/11/2022 |
6.70 |
6.80 |
6.70 |
6.80 |
+0.10 |
+1.49 |
1,436,062 |
9,693.61 |
| 14/11/2022 |
6.85 |
6.85 |
6.65 |
6.70 |
-0.15 |
-2.19 |
3,060,915 |
20,683.98 |
| 11/11/2022 |
6.90 |
6.95 |
6.75 |
6.85 |
+0.05 |
+0.74 |
3,658,411 |
25,046.43 |
| 10/11/2022 |
6.80 |
6.85 |
6.75 |
6.80 |
0.00 |
0.00 |
2,682,258 |
18,236.06 |
| 09/11/2022 |
6.85 |
7.00 |
6.80 |
6.80 |
0.00 |
0.00 |
10,234,892 |
70,462.67 |
| 08/11/2022 |
6.80 |
6.90 |
6.80 |
6.80 |
0.00 |
0.00 |
1,623,612 |
11,110.18 |
| 07/11/2022 |
6.85 |
6.90 |
6.75 |
6.80 |
0.00 |
0.00 |
2,553,675 |
17,403.12 |
| 04/11/2022 |
6.80 |
6.85 |
6.75 |
6.80 |
+0.05 |
+0.74 |
4,979,517 |
33,867.35 |
| 03/11/2022 |
6.80 |
6.85 |
6.75 |
6.75 |
-0.05 |
-0.74 |
1,454,859 |
9,857.30 |
| 02/11/2022 |
6.85 |
6.90 |
6.80 |
6.80 |
-0.05 |
-0.73 |
1,828,136 |
12,519.20 |
| 01/11/2022 |
7.00 |
7.05 |
6.85 |
6.85 |
-0.05 |
-0.72 |
2,927,065 |
20,353.59 |
| 31/10/2022 |
6.80 |
6.95 |
6.80 |
6.90 |
+0.10 |
+1.47 |
2,202,500 |
15,242.65 |
| 28/10/2022 |
6.80 |
6.80 |
6.75 |
6.80 |
+0.05 |
+0.74 |
361,853 |
2,448.94 |
| 27/10/2022 |
6.70 |
6.80 |
6.70 |
6.75 |
+0.05 |
+0.75 |
850,361 |
5,752.50 |
| 26/10/2022 |
6.85 |
6.85 |
6.70 |
6.70 |
-0.10 |
-1.47 |
1,425,912 |
9,639.60 |
| 25/10/2022 |
6.80 |
6.85 |
6.75 |
6.80 |
+0.05 |
+0.74 |
1,060,146 |
7,179.35 |
| 21/10/2022 |
6.80 |
6.85 |
6.75 |
6.75 |
-0.05 |
-0.74 |
1,205,394 |
8,199.58 |
| 20/10/2022 |
6.80 |
6.85 |
6.80 |
6.80 |
-0.05 |
-0.73 |
733,660 |
4,992.65 |
| 19/10/2022 |
6.90 |
6.95 |
6.80 |
6.85 |
0.00 |
0.00 |
1,662,615 |
11,399.18 |
| 18/10/2022 |
6.85 |
7.00 |
6.80 |
6.85 |
+0.05 |
+0.74 |
2,650,601 |
18,229.95 |
| 17/10/2022 |
6.80 |
6.90 |
6.75 |
6.80 |
0.00 |
0.00 |
2,676,188 |
18,209.88 |
| 12/10/2022 |
6.80 |
6.90 |
6.70 |
6.80 |
+0.05 |
+0.74 |
1,840,218 |
12,495.28 |
| 11/10/2022 |
6.80 |
6.85 |
6.70 |
6.75 |
-0.05 |
-0.74 |
995,505 |
6,751.06 |
| 10/10/2022 |
6.95 |
6.95 |
6.80 |
6.80 |
-0.10 |
-1.45 |
1,305,142 |
8,945.87 |
| 07/10/2022 |
6.90 |
7.00 |
6.90 |
6.90 |
0.00 |
0.00 |
2,077,682 |
14,423.43 |
| 06/10/2022 |
6.85 |
6.95 |
6.85 |
6.90 |
+0.05 |
+0.73 |
2,078,600 |
14,320.27 |
| 05/10/2022 |
6.85 |
6.90 |
6.80 |
6.85 |
+0.05 |
+0.74 |
2,256,010 |
15,452.33 |
| 04/10/2022 |
6.70 |
6.85 |
6.65 |
6.80 |
+0.10 |
+1.49 |
2,446,050 |
16,459.99 |
| 03/10/2022 |
6.80 |
6.85 |
6.60 |
6.70 |
-0.10 |
-1.47 |
2,186,682 |
14,632.71 |
|
|
|
