| TPS : THE PRACTICAL SOLUTION PUBLIC COMPANY LIMITED
|
|
| |
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Change |
%Change |
Total Volume
(Shares) |
Total Value
('000 Baht) |
| 31/10/2022 |
3.66 |
3.70 |
3.50 |
3.66 |
+0.04 |
+1.10 |
8,553,451 |
30,950.78 |
| 28/10/2022 |
3.66 |
3.68 |
3.54 |
3.62 |
0.00 |
0.00 |
3,678,555 |
13,270.89 |
| 27/10/2022 |
3.54 |
3.64 |
3.50 |
3.62 |
+0.06 |
+1.69 |
5,208,800 |
18,636.20 |
| 26/10/2022 |
3.34 |
3.60 |
3.34 |
3.56 |
+0.22 |
+6.59 |
6,499,811 |
22,846.10 |
| 25/10/2022 |
3.60 |
3.74 |
3.32 |
3.34 |
-0.18 |
-5.11 |
16,716,400 |
58,998.49 |
| 21/10/2022 |
3.48 |
3.52 |
3.44 |
3.52 |
+0.04 |
+1.15 |
2,197,400 |
7,673.72 |
| 20/10/2022 |
3.38 |
3.48 |
3.36 |
3.48 |
+0.08 |
+2.35 |
2,996,980 |
10,317.81 |
| 19/10/2022 |
3.32 |
3.42 |
3.30 |
3.40 |
+0.06 |
+1.80 |
3,556,100 |
11,998.17 |
| 18/10/2022 |
3.36 |
3.38 |
3.22 |
3.34 |
+0.04 |
+1.21 |
3,404,000 |
11,239.88 |
| 17/10/2022 |
2.88 |
3.36 |
2.88 |
3.30 |
+0.42 |
+14.58 |
14,556,301 |
46,751.26 |
| 12/10/2022 |
2.92 |
2.92 |
2.86 |
2.88 |
-0.04 |
-1.37 |
1,068,002 |
3,099.00 |
| 11/10/2022 |
2.86 |
2.94 |
2.82 |
2.92 |
0.00 |
0.00 |
1,044,900 |
3,003.75 |
| 10/10/2022 |
2.98 |
2.98 |
2.88 |
2.92 |
-0.04 |
-1.35 |
1,313,802 |
3,824.28 |
| 07/10/2022 |
3.00 |
3.08 |
2.92 |
2.96 |
-0.44 |
-12.94 |
6,258,806 |
18,710.19 |
| 06/10/2022 |
3.42 |
3.46 |
3.38 |
3.40 |
-0.02 |
-0.58 |
5,652,081 |
19,320.84 |
| 05/10/2022 |
3.36 |
3.42 |
3.32 |
3.42 |
+0.10 |
+3.01 |
2,833,503 |
9,592.59 |
| 04/10/2022 |
3.34 |
3.46 |
3.32 |
3.32 |
+0.04 |
+1.22 |
4,578,300 |
15,496.20 |
| 03/10/2022 |
3.42 |
3.44 |
3.24 |
3.28 |
-0.12 |
-3.53 |
3,477,300 |
11,529.92 |
| 30/09/2022 |
3.30 |
3.40 |
3.24 |
3.40 |
+0.06 |
+1.80 |
3,863,300 |
12,860.68 |
| 29/09/2022 |
3.46 |
3.52 |
3.30 |
3.34 |
-0.06 |
-1.76 |
5,916,500 |
20,343.94 |
| 28/09/2022 |
3.46 |
3.50 |
3.24 |
3.40 |
-0.08 |
-2.30 |
4,976,228 |
16,912.20 |
| 27/09/2022 |
3.56 |
3.56 |
3.44 |
3.48 |
-0.06 |
-1.69 |
6,429,110 |
22,458.82 |
| 26/09/2022 |
3.50 |
3.58 |
3.44 |
3.54 |
+0.06 |
+1.72 |
12,438,132 |
43,448.97 |
| 23/09/2022 |
3.34 |
3.52 |
3.34 |
3.48 |
+0.14 |
+4.19 |
19,143,337 |
66,040.26 |
| 22/09/2022 |
3.26 |
3.40 |
3.24 |
3.34 |
+0.06 |
+1.83 |
17,435,660 |
57,897.82 |
| 21/09/2022 |
3.02 |
3.28 |
3.00 |
3.28 |
+0.28 |
+9.33 |
19,043,458 |
60,796.84 |
| 20/09/2022 |
3.00 |
3.02 |
2.96 |
3.00 |
+0.02 |
+0.67 |
2,123,404 |
6,366.09 |
| 19/09/2022 |
3.00 |
3.04 |
2.96 |
2.98 |
-0.02 |
-0.67 |
7,752,439 |
23,382.46 |
| 16/09/2022 |
2.98 |
3.02 |
2.96 |
3.00 |
+0.02 |
+0.67 |
3,301,615 |
9,866.21 |
| 15/09/2022 |
3.02 |
3.06 |
2.98 |
2.98 |
-0.02 |
-0.67 |
4,424,901 |
13,375.93 |
| 14/09/2022 |
2.98 |
3.02 |
2.96 |
3.00 |
0.00 |
0.00 |
602,400 |
1,798.77 |
| 13/09/2022 |
3.04 |
3.04 |
2.96 |
3.00 |
-0.04 |
-1.32 |
2,856,350 |
8,587.49 |
| 12/09/2022 |
2.96 |
3.04 |
2.96 |
3.04 |
+0.08 |
+2.70 |
3,577,601 |
10,752.69 |
| 09/09/2022 |
3.00 |
3.04 |
2.94 |
2.96 |
0.00 |
0.00 |
5,210,657 |
15,569.02 |
| 08/09/2022 |
3.04 |
3.06 |
2.94 |
2.96 |
-0.08 |
-2.63 |
3,334,893 |
9,960.70 |
| 07/09/2022 |
2.98 |
3.06 |
2.98 |
3.04 |
+0.08 |
+2.70 |
5,917,700 |
17,883.35 |
| 06/09/2022 |
2.90 |
3.00 |
2.90 |
2.96 |
+0.06 |
+2.07 |
14,441,050 |
42,817.18 |
| 05/09/2022 |
2.88 |
2.90 |
2.86 |
2.90 |
+0.02 |
+0.69 |
1,351,707 |
3,892.43 |
| 02/09/2022 |
2.88 |
2.90 |
2.84 |
2.88 |
+0.02 |
+0.70 |
1,339,050 |
3,852.77 |
| 01/09/2022 |
2.88 |
2.90 |
2.84 |
2.86 |
0.00 |
0.00 |
1,333,300 |
3,807.70 |
|
|
