The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

TPS : THE PRACTICAL SOLUTION PUBLIC COMPANY LIMITED

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)
11/08/2022	2.76	2.86	2.72	2.80	+0.08	+2.94	4,270,433	11,914.94
10/08/2022	2.84	2.84	2.68	2.72	-0.14	-4.90	3,414,770	9,429.48
09/08/2022	2.78	2.92	2.76	2.86	+0.12	+4.38	12,100,423	34,621.08
08/08/2022	2.70	2.76	2.66	2.74	+0.04	+1.48	3,788,602	10,285.68
05/08/2022	2.58	2.74	2.56	2.70	+0.14	+5.47	11,736,502	31,395.20
04/08/2022	2.60	2.60	2.52	2.56	0.00	0.00	682,400	1,742.46
03/08/2022	2.56	2.58	2.52	2.56	+0.02	+0.79	658,800	1,673.91
02/08/2022	2.60	2.62	2.50	2.54	-0.06	-2.31	1,420,917	3,659.72
01/08/2022	2.60	2.64	2.58	2.60	+0.02	+0.78	1,114,405	2,899.05
27/07/2022	2.58	2.62	2.54	2.58	-0.02	-0.77	2,097,300	5,393.46
26/07/2022	2.52	2.94	2.46	2.60	+0.08	+3.17	25,931,142	71,327.07
25/07/2022	2.54	2.54	2.46	2.52	+0.02	+0.80	149,900	373.66
22/07/2022	2.46	2.50	2.46	2.50	+0.02	+0.81	272,300	675.29
21/07/2022	2.46	2.52	2.40	2.48	+0.04	+1.64	223,800	545.76
20/07/2022	2.42	2.56	2.40	2.44	+0.02	+0.83	517,300	1,262.26
19/07/2022	2.44	2.44	2.36	2.42	0.00	0.00	264,610	631.82
18/07/2022	2.44	2.46	2.38	2.42	0.00	0.00	218,128	526.40
15/07/2022	2.38	2.42	2.30	2.42	+0.06	+2.54	723,900	1,698.23
14/07/2022	2.42	2.48	2.34	2.36	-0.06	-2.48	992,302	2,361.79
12/07/2022	2.54	2.54	2.42	2.42	-0.12	-4.72	884,600	2,176.23
11/07/2022	2.50	2.54	2.46	2.54	+0.02	+0.79	243,060	605.47
08/07/2022	2.54	2.58	2.44	2.52	-0.02	-0.79	677,101	1,682.81
07/07/2022	2.50	2.54	2.50	2.54	+0.04	+1.60	929,100	2,344.90
06/07/2022	2.52	2.58	2.44	2.50	-0.04	-1.57	1,386,400	3,461.90
05/07/2022	2.64	2.66	2.50	2.54	-0.12	-4.51	3,299,150	8,465.41
04/07/2022	2.74	2.78	2.62	2.66	-0.06	-2.21	1,879,296	4,994.65
01/07/2022	2.72	2.78	2.70	2.72	-0.04	-1.45	1,437,900	3,914.90

Companies/Securities in Focus