The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

TAPAC : TAPACO PUBLIC COMPANY LIMITED

Company/Securities Search

Historical Trading

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)
31/01/2023	2.66	2.68	2.62	2.62	-0.02	-0.76	2,112,684	5,598.67
30/01/2023	2.72	2.90	2.52	2.64	-0.18	-6.38	9,005,166	23,138.52
27/01/2023	-	-	-	-	-	-	-	-
26/01/2023	-	-	-	-	-	-	-	-
25/01/2023	-	-	-	-	-	-	-	-
24/01/2023	-	-	-	-	-	-	-	-
23/01/2023	-	-	-	-	-	-	-	-
20/01/2023	-	-	-	-	-	-	-	-
19/01/2023	-	-	-	-	-	-	-	-
18/01/2023	-	-	-	-	-	-	-	-
17/01/2023	-	-	-	-	-	-	-	-
16/01/2023	-	-	-	-	-	-	-	-
13/01/2023	-	-	-	-	-	-	-	-
12/01/2023	-	-	-	-	-	-	-	-
11/01/2023	-	-	-	-	-	-	-	-
10/01/2023	-	-	-	-	-	-	-	-
09/01/2023	-	-	-	-	-	-	-	-
06/01/2023	-	-	-	-	-	-	-	-
05/01/2023	-	-	-	-	-	-	-	-
04/01/2023	-	-	-	-	-	-	-	-
03/01/2023	2.92	2.92	2.80	2.82	-0.04	-1.40	327,001	927.47
30/12/2022	2.84	2.86	2.82	2.86	0.00	0.00	148,024	421.02
29/12/2022	2.88	2.88	2.84	2.86	0.00	0.00	74,001	211.39
28/12/2022	2.86	2.88	2.84	2.86	+0.02	+0.70	180,300	515.99
27/12/2022	2.82	2.84	2.80	2.84	+0.02	+0.71	214,000	603.71
26/12/2022	2.78	2.82	2.78	2.82	+0.02	+0.71	4,600	12.91
23/12/2022	2.84	2.84	2.80	2.80	-0.04	-1.41	345,900	971.08
22/12/2022	2.80	2.84	2.80	2.84	+0.04	+1.43	87,600	246.41
21/12/2022	2.78	2.82	2.78	2.80	0.00	0.00	80,800	225.71
20/12/2022	2.90	2.90	2.80	2.80	-0.04	-1.41	420,900	1,182.20
19/12/2022	2.88	2.90	2.84	2.84	-0.04	-1.39	79,300	227.44
16/12/2022	2.82	2.88	2.82	2.88	0.00	0.00	92,600	265.19
15/12/2022	2.90	2.94	2.86	2.88	-0.02	-0.69	122,200	352.55
14/12/2022	2.90	2.96	2.88	2.90	+0.02	+0.69	93,000	271.15
13/12/2022	2.92	2.94	2.88	2.88	-0.02	-0.69	172,711	500.68
09/12/2022	2.86	2.90	2.86	2.90	+0.02	+0.69	85,003	245.35
08/12/2022	2.90	2.90	2.84	2.88	-0.02	-0.69	265,030	759.50
07/12/2022	2.96	2.96	2.88	2.90	-0.06	-2.03	124,306	362.92
06/12/2022	2.96	3.00	2.94	2.96	-0.04	-1.33	195,000	575.81
02/12/2022	3.02	3.04	2.98	3.00	0.00	0.00	191,305	574.65
01/12/2022	2.96	3.00	2.94	3.00	+0.08	+2.74	322,700	961.44

Companies/Securities in Focus