The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

TPS : THE PRACTICAL SOLUTION 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)
30/12/2022	3.30	3.30	3.24	3.26	0.00	0.00	94,000	307.31
29/12/2022	3.28	3.28	3.24	3.26	-0.02	-0.61	222,800	726.40
28/12/2022	3.28	3.30	3.26	3.28	+0.02	+0.61	168,800	552.59
27/12/2022	3.26	3.28	3.24	3.26	+0.02	+0.62	198,482	644.80
26/12/2022	3.24	3.28	3.22	3.24	0.00	0.00	224,501	726.85
23/12/2022	3.28	3.28	3.24	3.24	-0.02	-0.61	658,411	2,141.70
22/12/2022	3.30	3.30	3.26	3.26	-0.02	-0.61	240,201	786.02
21/12/2022	3.26	3.32	3.26	3.28	0.00	0.00	149,800	489.68
20/12/2022	3.36	3.36	3.24	3.28	-0.04	-1.20	743,700	2,435.17
19/12/2022	3.36	3.48	3.32	3.32	-0.02	-0.60	1,251,820	4,225.54
16/12/2022	3.26	3.34	3.26	3.34	+0.08	+2.45	1,717,500	5,696.16
15/12/2022	3.26	3.26	3.22	3.26	0.00	0.00	1,015,000	3,286.41
14/12/2022	3.28	3.30	3.24	3.26	-0.02	-0.61	730,900	2,376.03
13/12/2022	3.28	3.28	3.24	3.28	0.00	0.00	495,200	1,613.18
09/12/2022	3.36	3.36	3.26	3.28	-0.06	-1.80	559,201	1,839.04
08/12/2022	3.36	3.36	3.26	3.34	+0.04	+1.21	1,495,600	4,934.25
07/12/2022	3.22	3.34	3.20	3.30	+0.10	+3.12	1,628,800	5,346.56
06/12/2022	3.24	3.24	3.20	3.20	-0.06	-1.84	980,000	3,155.93
02/12/2022	3.24	3.28	3.20	3.26	+0.04	+1.24	766,403	2,468.56
01/12/2022	3.26	3.26	3.20	3.22	-0.04	-1.23	962,200	3,110.18
30/11/2022	3.28	3.30	3.24	3.26	-0.06	-1.81	826,702	2,701.94
29/11/2022	3.32	3.36	3.26	3.32	-0.02	-0.60	1,054,301	3,476.04
28/11/2022	3.38	3.42	3.32	3.34	-0.04	-1.18	678,501	2,264.61
25/11/2022	3.34	3.40	3.34	3.38	-0.02	-0.59	284,500	956.97
24/11/2022	3.44	3.44	3.36	3.40	-0.02	-0.58	728,202	2,461.98
23/11/2022	3.32	3.42	3.32	3.42	+0.02	+0.59	1,052,306	3,552.25
22/11/2022	3.44	3.48	3.32	3.40	-0.02	-0.58	1,944,700	6,555.29
21/11/2022	3.46	3.46	3.40	3.42	-0.04	-1.16	474,400	1,626.99
18/11/2022	3.36	3.46	3.36	3.46	+0.08	+2.37	1,072,000	3,667.59
17/11/2022	3.60	3.64	3.36	3.38	-0.24	-6.63	5,537,506	19,390.37
16/11/2022	3.58	3.64	3.56	3.62	+0.04	+1.12	890,608	3,207.01
15/11/2022	3.60	3.68	3.56	3.58	-0.04	-1.10	4,050,801	14,731.14
14/11/2022	3.62	3.64	3.56	3.62	+0.02	+0.56	3,711,201	13,350.86
11/11/2022	3.64	3.74	3.58	3.60	+0.02	+0.56	10,306,101	37,739.88
10/11/2022	3.58	3.60	3.52	3.58	-0.02	-0.56	1,572,401	5,594.18
09/11/2022	3.60	3.60	3.52	3.60	+0.02	+0.56	1,127,100	4,014.41
08/11/2022	3.56	3.62	3.50	3.58	+0.08	+2.29	3,847,800	13,724.35
07/11/2022	3.60	3.64	3.50	3.50	-0.08	-2.23	1,380,000	4,913.58
04/11/2022	3.60	3.62	3.56	3.58	+0.02	+0.56	1,205,000	4,323.60
03/11/2022	3.52	3.60	3.52	3.56	+0.02	+0.56	1,278,900	4,554.20
02/11/2022	3.70	3.70	3.54	3.54	-0.14	-3.80	3,064,700	11,017.54
01/11/2022	3.68	3.72	3.64	3.68	+0.02	+0.55	1,654,980	6,080.88

Companies/Securities in Focus