The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

IRCP : INTERNATIONAL RESEARCH CORPORATION PUBLIC CO., LTD.

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)
30/11/2022	1.08	1.09	1.07	1.07	-0.02	-1.83	1,764,540	1,903.86
29/11/2022	1.11	1.11	1.08	1.09	-0.01	-0.91	3,149,212	3,428.61
28/11/2022	1.11	1.11	1.08	1.10	-0.01	-0.90	759,714	835.35
25/11/2022	1.12	1.12	1.08	1.11	0.00	0.00	1,717,900	1,878.59
24/11/2022	1.13	1.13	1.10	1.11	-0.01	-0.89	769,400	856.76
23/11/2022	1.10	1.13	1.10	1.12	+0.02	+1.82	901,601	1,005.64
22/11/2022	1.17	1.17	1.10	1.10	-0.06	-5.17	1,949,451	2,220.17
21/11/2022	1.13	1.17	1.06	1.16	+0.06	+5.45	2,773,687	3,134.85
18/11/2022	1.16	1.16	1.10	1.10	-0.05	-4.35	3,655,892	4,070.80
17/11/2022	1.18	1.18	1.15	1.15	-0.02	-1.71	1,984,171	2,300.92
16/11/2022	1.19	1.19	1.15	1.17	-0.01	-0.85	2,309,961	2,688.12
15/11/2022	1.17	1.20	1.15	1.18	+0.02	+1.72	2,366,700	2,788.79
14/11/2022	1.23	1.23	1.15	1.16	-0.07	-5.69	3,859,944	4,563.50
11/11/2022	1.25	1.26	1.22	1.23	-0.03	-2.38	1,884,400	2,327.47
10/11/2022	1.27	1.27	1.25	1.26	-0.01	-0.79	485,900	611.87
09/11/2022	1.30	1.30	1.26	1.27	-0.02	-1.55	1,238,222	1,574.29
08/11/2022	1.32	1.32	1.28	1.29	-0.03	-2.27	624,502	812.17
07/11/2022	1.35	1.35	1.29	1.32	-0.02	-1.49	2,241,232	2,936.60
04/11/2022	1.34	1.35	1.32	1.34	0.00	0.00	700,930	933.54
03/11/2022	1.33	1.36	1.32	1.34	0.00	0.00	1,321,900	1,758.11
02/11/2022	1.36	1.39	1.33	1.34	-0.03	-2.19	2,477,886	3,346.82
01/11/2022	1.36	1.39	1.36	1.37	+0.01	+0.74	546,261	751.29
31/10/2022	1.38	1.40	1.36	1.36	-0.02	-1.45	1,888,300	2,613.18
28/10/2022	1.37	1.40	1.36	1.38	+0.01	+0.73	1,930,908	2,657.61
27/10/2022	1.40	1.40	1.36	1.37	0.00	0.00	1,952,616	2,679.44
26/10/2022	1.38	1.43	1.36	1.37	-0.02	-1.44	3,290,704	4,571.45
25/10/2022	1.40	1.42	1.37	1.39	-0.01	-0.71	2,609,551	3,631.15
21/10/2022	1.47	1.48	1.40	1.40	-0.06	-4.11	9,809,800	14,163.99
20/10/2022	1.47	1.48	1.43	1.46	0.00	0.00	5,286,601	7,685.93
19/10/2022	1.45	1.49	1.45	1.46	+0.02	+1.39	8,654,211	12,700.00
18/10/2022	1.45	1.46	1.42	1.44	-0.01	-0.69	6,110,501	8,770.82
17/10/2022	1.29	1.46	1.29	1.45	+0.14	+10.69	11,014,038	15,551.92
12/10/2022	1.30	1.33	1.23	1.31	0.00	0.00	12,507,033	16,072.87
11/10/2022	1.36	1.40	1.31	1.31	-0.05	-3.68	5,378,947	7,273.43
10/10/2022	1.36	1.39	1.33	1.36	-0.03	-2.16	3,430,700	4,698.28
07/10/2022	1.45	1.45	1.37	1.39	-0.06	-4.14	9,125,668	12,818.77
06/10/2022	1.47	1.48	1.44	1.45	-0.01	-0.68	4,667,700	6,812.42
05/10/2022	1.52	1.53	1.44	1.46	-0.06	-3.95	11,073,422	16,391.67
04/10/2022	1.45	1.55	1.45	1.52	+0.09	+6.29	23,373,133	35,353.04
03/10/2022	1.53	1.54	1.43	1.43	-0.13	-8.33	19,612,114	29,098.00

Companies/Securities in Focus