| TACC : T.A.C. CONSUMER PUBLIC COMPANY LIMITED
|
|
| |
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Change |
%Change |
Total Volume
(Shares) |
Total Value
('000 Baht) |
| 31/01/2023 |
6.40 |
6.45 |
6.40 |
6.40 |
0.00 |
0.00 |
629,976 |
4,038.33 |
| 30/01/2023 |
6.40 |
6.45 |
6.35 |
6.40 |
0.00 |
0.00 |
622,472 |
3,984.47 |
| 27/01/2023 |
6.35 |
6.40 |
6.35 |
6.40 |
+0.10 |
+1.59 |
651,172 |
4,145.11 |
| 26/01/2023 |
6.40 |
6.45 |
6.20 |
6.30 |
-0.10 |
-1.56 |
2,691,419 |
17,015.53 |
| 25/01/2023 |
6.45 |
6.50 |
6.40 |
6.40 |
-0.05 |
-0.78 |
845,092 |
5,443.22 |
| 24/01/2023 |
6.45 |
6.55 |
6.45 |
6.45 |
0.00 |
0.00 |
812,771 |
5,276.18 |
| 23/01/2023 |
6.50 |
6.50 |
6.40 |
6.45 |
0.00 |
0.00 |
917,275 |
5,932.61 |
| 20/01/2023 |
6.50 |
6.50 |
6.40 |
6.45 |
-0.05 |
-0.77 |
1,488,901 |
9,602.64 |
| 19/01/2023 |
6.50 |
6.50 |
6.45 |
6.50 |
0.00 |
0.00 |
1,090,891 |
7,052.90 |
| 18/01/2023 |
6.50 |
6.55 |
6.40 |
6.50 |
0.00 |
0.00 |
1,644,991 |
10,619.46 |
| 17/01/2023 |
6.45 |
6.55 |
6.45 |
6.50 |
+0.05 |
+0.78 |
1,682,456 |
10,947.13 |
| 16/01/2023 |
6.45 |
6.50 |
6.40 |
6.45 |
0.00 |
0.00 |
873,811 |
5,642.84 |
| 13/01/2023 |
6.45 |
6.50 |
6.40 |
6.45 |
0.00 |
0.00 |
1,359,336 |
8,742.30 |
| 12/01/2023 |
6.50 |
6.50 |
6.30 |
6.45 |
-0.05 |
-0.77 |
2,513,182 |
16,135.43 |
| 11/01/2023 |
6.55 |
6.55 |
6.45 |
6.50 |
+0.05 |
+0.78 |
1,437,247 |
9,328.11 |
| 10/01/2023 |
6.50 |
6.55 |
6.45 |
6.45 |
-0.05 |
-0.77 |
1,163,251 |
7,551.86 |
| 09/01/2023 |
6.35 |
6.50 |
6.30 |
6.50 |
+0.20 |
+3.17 |
2,365,541 |
15,204.64 |
| 06/01/2023 |
6.25 |
6.40 |
6.25 |
6.30 |
+0.10 |
+1.61 |
3,163,356 |
19,949.50 |
| 05/01/2023 |
6.40 |
6.45 |
6.20 |
6.20 |
-0.20 |
-3.13 |
2,372,883 |
14,936.83 |
| 04/01/2023 |
6.40 |
6.45 |
6.35 |
6.40 |
+0.05 |
+0.79 |
897,121 |
5,729.93 |
| 03/01/2023 |
6.45 |
6.45 |
6.30 |
6.35 |
-0.05 |
-0.78 |
2,073,198 |
13,201.49 |
| 30/12/2022 |
6.45 |
6.50 |
6.40 |
6.40 |
0.00 |
0.00 |
1,384,813 |
8,918.87 |
| 29/12/2022 |
6.35 |
6.45 |
6.35 |
6.40 |
+0.05 |
+0.79 |
845,802 |
5,400.30 |
| 28/12/2022 |
6.40 |
6.45 |
6.35 |
6.35 |
0.00 |
0.00 |
1,547,701 |
9,854.13 |
| 27/12/2022 |
6.30 |
6.45 |
6.30 |
6.35 |
+0.05 |
+0.79 |
1,569,523 |
9,989.43 |
| 26/12/2022 |
6.35 |
6.40 |
6.30 |
6.30 |
-0.10 |
-1.56 |
1,140,552 |
7,206.01 |
| 23/12/2022 |
6.40 |
6.45 |
6.35 |
6.40 |
0.00 |
0.00 |
363,018 |
2,315.95 |
| 22/12/2022 |
6.40 |
6.45 |
6.40 |
6.40 |
0.00 |
0.00 |
417,318 |
2,676.49 |
| 21/12/2022 |
6.40 |
6.45 |
6.35 |
6.40 |
+0.05 |
+0.79 |
900,224 |
5,748.45 |
| 20/12/2022 |
6.50 |
6.50 |
6.35 |
6.35 |
-0.15 |
-2.31 |
1,479,886 |
9,483.71 |
| 19/12/2022 |
6.55 |
6.55 |
6.45 |
6.50 |
-0.05 |
-0.76 |
1,399,720 |
9,099.33 |
| 16/12/2022 |
6.45 |
6.55 |
6.40 |
6.55 |
+0.10 |
+1.55 |
1,292,202 |
8,373.36 |
| 15/12/2022 |
6.40 |
6.55 |
6.40 |
6.45 |
0.00 |
0.00 |
2,688,516 |
17,348.29 |
| 14/12/2022 |
6.30 |
6.65 |
6.30 |
6.45 |
+0.20 |
+3.20 |
13,453,164 |
87,276.34 |
| 13/12/2022 |
6.20 |
6.35 |
6.15 |
6.25 |
+0.10 |
+1.63 |
3,211,968 |
20,079.56 |
| 09/12/2022 |
6.10 |
6.25 |
6.05 |
6.15 |
+0.10 |
+1.65 |
3,392,887 |
20,893.92 |
| 08/12/2022 |
6.05 |
6.15 |
6.00 |
6.05 |
+0.05 |
+0.83 |
2,780,716 |
16,913.25 |
| 07/12/2022 |
6.10 |
6.15 |
6.00 |
6.00 |
-0.10 |
-1.64 |
4,367,380 |
26,460.07 |
| 06/12/2022 |
6.20 |
6.20 |
5.95 |
6.10 |
-0.05 |
-0.81 |
5,561,542 |
33,702.74 |
| 02/12/2022 |
6.35 |
6.35 |
6.10 |
6.15 |
-0.20 |
-3.15 |
5,126,121 |
31,666.81 |
| 01/12/2022 |
6.25 |
6.35 |
6.25 |
6.35 |
+0.10 |
+1.60 |
741,655 |
4,671.71 |
|
|
|
