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)
31/10/2022	3.16	3.26	3.14	3.20	+0.06	+1.91	1,293,105	4,147.08
28/10/2022	3.08	3.16	3.06	3.14	+0.04	+1.29	336,802	1,053.16
27/10/2022	3.08	3.12	3.04	3.10	+0.02	+0.65	323,001	995.68
26/10/2022	3.16	3.18	3.08	3.08	-0.06	-1.91	588,800	1,834.11
25/10/2022	3.18	3.18	3.12	3.14	-0.04	-1.26	799,554	2,518.68
21/10/2022	3.42	3.52	3.18	3.18	-0.02	-0.63	8,194,185	27,325.66
20/10/2022	3.14	3.20	3.14	3.20	+0.06	+1.91	287,800	913.09
19/10/2022	3.24	3.28	3.14	3.14	-0.06	-1.88	1,942,944	6,228.41
18/10/2022	3.20	3.22	3.14	3.20	+0.04	+1.27	1,111,200	3,533.71
17/10/2022	3.06	3.16	3.02	3.16	+0.08	+2.60	800,710	2,483.82
12/10/2022	2.92	3.16	2.92	3.08	+0.16	+5.48	3,188,800	9,809.52
11/10/2022	2.98	2.98	2.92	2.92	-0.04	-1.35	112,000	330.05
10/10/2022	3.00	3.04	2.94	2.96	-0.04	-1.33	281,800	838.42
07/10/2022	3.04	3.06	2.98	3.00	-0.02	-0.66	167,700	502.76
06/10/2022	2.94	3.04	2.94	3.02	+0.06	+2.03	399,900	1,205.49
05/10/2022	2.98	3.00	2.92	2.96	0.00	0.00	280,500	828.56
04/10/2022	3.00	3.06	2.92	2.96	0.00	0.00	346,405	1,025.57
03/10/2022	2.88	3.00	2.88	2.96	+0.08	+2.78	801,100	2,349.25
30/09/2022	2.88	2.94	2.86	2.88	0.00	0.00	430,200	1,245.09
29/09/2022	2.94	3.00	2.84	2.88	-0.06	-2.04	1,295,900	3,758.18
28/09/2022	2.90	3.00	2.88	2.94	+0.02	+0.68	767,200	2,234.99
27/09/2022	2.92	3.02	2.92	2.92	-0.12	-3.95	2,478,550	7,301.96
26/09/2022	3.12	3.14	3.02	3.04	-0.10	-3.18	968,000	2,966.53
23/09/2022	3.14	3.18	3.10	3.14	-0.04	-1.26	364,550	1,142.32
22/09/2022	3.06	3.18	3.06	3.18	+0.12	+3.92	600,800	1,881.72
21/09/2022	3.12	3.12	3.06	3.06	-0.06	-1.92	549,700	1,696.34
20/09/2022	3.16	3.20	3.08	3.12	-0.02	-0.64	942,140	2,944.24
19/09/2022	3.16	3.20	3.12	3.14	0.00	0.00	713,064	2,251.80
16/09/2022	3.22	3.24	3.14	3.14	-0.06	-1.88	1,460,646	4,650.59
15/09/2022	3.42	3.46	3.14	3.20	-0.22	-6.43	5,689,362	18,468.56
14/09/2022	3.32	3.44	3.32	3.42	+0.02	+0.59	1,168,300	3,960.00
13/09/2022	3.46	3.46	3.34	3.40	+0.02	+0.59	1,352,628	4,594.50
12/09/2022	3.36	3.44	3.28	3.38	+0.06	+1.81	2,304,611	7,796.80
09/09/2022	3.34	3.38	3.28	3.32	-0.04	-1.19	689,125	2,308.62
08/09/2022	3.34	3.42	3.34	3.36	+0.04	+1.20	2,175,355	7,339.02
07/09/2022	3.30	3.34	3.28	3.32	+0.04	+1.22	1,400,532	4,627.33
06/09/2022	3.08	3.30	3.08	3.28	+0.18	+5.81	2,158,010	7,003.68
05/09/2022	3.14	3.18	3.08	3.10	-0.02	-0.64	702,805	2,199.73
02/09/2022	3.18	3.20	3.04	3.12	-0.06	-1.89	2,037,416	6,307.60
01/09/2022	3.36	3.38	3.18	3.18	-0.16	-4.79	2,951,180	9,561.03

Companies/Securities in Focus