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)
29/03/2023	2.30	2.30	2.26	2.28	-0.02	-0.87	1,091,200	2,507.97
28/03/2023	2.26	2.30	2.24	2.30	+0.04	+1.77	168,815	382.68
27/03/2023	2.22	2.28	2.22	2.26	+0.02	+0.89	52,000	116.57
24/03/2023	2.20	2.24	2.20	2.24	+0.02	+0.90	20,505	45.45
23/03/2023	2.18	2.22	2.18	2.22	+0.02	+0.91	84,926	186.94
22/03/2023	2.20	2.22	2.18	2.20	-0.02	-0.90	25,614	56.24
21/03/2023	2.12	2.22	2.12	2.22	+0.06	+2.78	166,751	366.16
20/03/2023	2.16	2.18	2.14	2.16	-0.06	-2.70	167,103	359.83
17/03/2023	2.20	2.22	2.14	2.22	+0.02	+0.91	73,400	161.24
16/03/2023	2.26	2.26	2.02	2.20	0.00	0.00	74,200	162.08
15/03/2023	2.14	2.22	2.14	2.20	+0.06	+2.80	197,800	432.72
14/03/2023	2.24	2.24	2.10	2.14	-0.16	-6.96	962,571	2,071.49
13/03/2023	2.38	2.40	2.30	2.30	-0.08	-3.36	197,400	458.12
10/03/2023	2.48	2.48	2.38	2.38	-0.08	-3.25	203,900	487.54
09/03/2023	2.46	2.46	2.44	2.46	0.00	0.00	96,100	235.03
08/03/2023	2.44	2.48	2.40	2.46	+0.06	+2.50	158,626	387.66
07/03/2023	2.42	2.44	2.34	2.40	0.00	0.00	80,675	193.42
03/03/2023	2.30	2.42	2.28	2.40	+0.10	+4.35	2,221,830	5,127.68
02/03/2023	2.28	2.34	2.28	2.30	-0.04	-1.71	446,818	1,023.45
01/03/2023	2.38	2.40	2.30	2.34	-0.04	-1.68	148,529	347.79
28/02/2023	2.38	2.44	2.36	2.38	-0.02	-0.83	155,294	372.73
27/02/2023	2.40	2.40	2.36	2.40	0.00	0.00	133,500	317.73
24/02/2023	2.40	2.42	2.38	2.40	0.00	0.00	72,700	173.60
23/02/2023	2.38	2.40	2.36	2.40	+0.02	+0.84	177,407	423.53
22/02/2023	2.42	2.42	2.38	2.38	-0.04	-1.65	115,330	277.77
21/02/2023	2.40	2.42	2.40	2.42	+0.04	+1.68	179,211	430.72
20/02/2023	2.36	2.42	2.36	2.38	0.00	0.00	84,502	201.31
17/02/2023	2.38	2.44	2.36	2.38	0.00	0.00	386,920	923.02
16/02/2023	2.42	2.44	2.38	2.38	-0.10	-4.03	731,417	1,761.37
15/02/2023	2.54	2.58	2.48	2.48	-0.10	-3.88	455,714	1,146.84
14/02/2023	2.64	2.64	2.54	2.58	-0.06	-2.27	708,777	1,827.74
13/02/2023	2.62	2.64	2.62	2.64	+0.02	+0.76	200,701	526.29
10/02/2023	2.66	2.66	2.60	2.62	-0.02	-0.76	242,655	636.15
09/02/2023	2.66	2.66	2.62	2.64	-0.02	-0.75	191,510	502.58
08/02/2023	2.66	2.70	2.66	2.66	0.00	0.00	1,103,122	2,952.08
07/02/2023	2.66	2.66	2.62	2.66	+0.02	+0.76	539,450	1,425.98
06/02/2023	2.68	2.68	2.64	2.64	-0.02	-0.75	259,208	687.28
03/02/2023	2.62	2.68	2.62	2.66	+0.04	+1.53	891,152	2,367.97
02/02/2023	2.62	2.66	2.62	2.62	0.00	0.00	702,906	1,848.27
01/02/2023	2.62	2.68	2.60	2.62	0.00	0.00	1,178,052	3,093.94

Companies/Securities in Focus