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)
31/01/2023	1.14	1.15	1.11	1.13	-0.01	-0.88	5,491,902	6,184.85
30/01/2023	1.12	1.15	1.12	1.14	+0.02	+1.79	8,185,523	9,312.17
27/01/2023	1.13	1.15	1.11	1.12	0.00	0.00	8,087,815	9,137.04
26/01/2023	1.19	1.19	1.11	1.12	-0.07	-5.88	16,830,265	19,158.92
25/01/2023	1.21	1.21	1.17	1.19	-0.01	-0.83	9,872,501	11,710.88
24/01/2023	1.24	1.25	1.20	1.20	-0.04	-3.23	23,671,824	28,902.05
23/01/2023	1.16	1.24	1.16	1.24	+0.07	+5.98	36,562,645	44,213.23
20/01/2023	1.16	1.23	1.16	1.17	+0.03	+2.63	38,997,781	46,477.07
19/01/2023	1.16	1.17	1.14	1.14	-0.03	-2.56	7,168,700	8,262.19
18/01/2023	1.12	1.17	1.12	1.17	+0.06	+5.41	20,279,923	23,356.82
17/01/2023	1.11	1.12	1.06	1.11	0.00	0.00	13,253,242	14,417.62
16/01/2023	1.16	1.16	1.10	1.11	-0.04	-3.48	6,575,401	7,361.94
13/01/2023	1.18	1.19	1.13	1.15	-0.02	-1.71	10,198,382	11,854.02
12/01/2023	1.02	1.24	1.02	1.17	+0.16	+15.84	41,807,018	48,987.83
11/01/2023	1.02	1.02	1.01	1.01	0.00	0.00	553,609	560.17
10/01/2023	1.02	1.02	1.00	1.01	-0.01	-0.98	1,765,578	1,785.49
09/01/2023	0.99	1.02	0.99	1.02	+0.02	+2.00	2,924,873	2,948.05
06/01/2023	0.98	1.00	0.98	1.00	+0.02	+2.04	2,191,300	2,170.45
05/01/2023	0.98	1.00	0.98	0.98	0.00	0.00	1,468,466	1,446.76
04/01/2023	1.01	1.01	0.96	0.98	-0.03	-2.97	6,133,574	6,034.11
03/01/2023	1.02	1.02	0.99	1.01	-0.01	-0.98	3,977,914	3,990.00
30/12/2022	1.03	1.03	0.99	1.02	-0.01	-0.97	10,699,248	10,731.24
29/12/2022	1.03	1.04	1.03	1.03	0.00	0.00	397,402	409.60
28/12/2022	1.04	1.05	1.03	1.03	-0.01	-0.96	1,020,747	1,056.02
27/12/2022	1.02	1.04	1.02	1.04	+0.02	+1.96	1,369,833	1,421.66
26/12/2022	1.03	1.04	1.02	1.02	0.00	0.00	869,102	894.05
23/12/2022	1.03	1.03	1.01	1.02	-0.01	-0.97	389,103	393.50
22/12/2022	1.01	1.03	1.01	1.03	+0.02	+1.98	373,707	379.66
21/12/2022	1.02	1.03	1.01	1.01	0.00	0.00	465,400	474.25
20/12/2022	1.01	1.02	1.00	1.01	0.00	0.00	1,989,046	2,010.22
19/12/2022	1.06	1.06	1.00	1.01	-0.04	-3.81	6,984,032	7,094.95
16/12/2022	1.04	1.06	1.04	1.05	0.00	0.00	1,265,639	1,337.24
15/12/2022	1.07	1.07	1.04	1.05	-0.02	-1.87	2,256,072	2,374.03
14/12/2022	1.06	1.08	1.05	1.07	+0.02	+1.90	3,384,257	3,619.98
13/12/2022	1.07	1.07	1.05	1.05	-0.01	-0.94	2,761,846	2,929.22
09/12/2022	1.04	1.07	1.04	1.06	+0.02	+1.92	2,195,754	2,313.45
08/12/2022	1.02	1.04	1.02	1.04	+0.02	+1.96	1,043,903	1,078.57
07/12/2022	1.03	1.04	1.01	1.02	-0.01	-0.97	2,297,547	2,344.58
06/12/2022	1.05	1.05	1.01	1.03	-0.02	-1.90	5,328,303	5,475.02
02/12/2022	1.06	1.06	1.04	1.05	-0.01	-0.94	2,442,300	2,562.62
01/12/2022	1.08	1.08	1.05	1.06	-0.01	-0.93	2,579,000	2,741.39

Companies/Securities in Focus