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)
30/03/2023	3.56	3.56	3.48	3.50	-0.06	-1.69	1,190,623	4,192.82
29/03/2023	3.50	3.56	3.44	3.56	+0.08	+2.30	3,940,600	13,844.36
28/03/2023	3.38	3.48	3.38	3.48	+0.08	+2.35	1,653,612	5,689.88
27/03/2023	3.44	3.44	3.32	3.40	-0.04	-1.16	1,064,600	3,579.66
24/03/2023	3.46	3.46	3.38	3.44	-0.02	-0.58	449,402	1,541.15
23/03/2023	3.42	3.46	3.40	3.46	+0.04	+1.17	1,087,503	3,740.11
22/03/2023	3.42	3.42	3.32	3.42	0.00	0.00	622,900	2,086.35
21/03/2023	3.32	3.42	3.32	3.42	+0.08	+2.40	898,801	3,055.75
20/03/2023	3.28	3.34	3.22	3.34	+0.06	+1.83	1,196,801	3,925.44
17/03/2023	3.32	3.32	3.26	3.28	-0.02	-0.61	493,700	1,624.75
16/03/2023	3.26	3.30	3.20	3.30	-0.02	-0.60	1,287,900	4,191.14
15/03/2023	3.32	3.34	3.26	3.32	0.00	0.00	545,900	1,799.80
14/03/2023	3.34	3.36	3.26	3.32	-0.02	-0.60	1,629,270	5,411.17
13/03/2023	3.40	3.40	3.32	3.34	-0.02	-0.60	483,401	1,622.41
10/03/2023	3.40	3.42	3.36	3.36	-0.04	-1.18	198,900	672.01
09/03/2023	3.48	3.48	3.36	3.40	-0.06	-1.73	1,880,831	6,426.42
08/03/2023	3.38	3.46	3.36	3.46	+0.04	+1.17	722,360	2,467.88
07/03/2023	3.32	3.42	3.32	3.42	+0.08	+2.40	1,731,800	5,846.75
03/03/2023	3.30	3.34	3.30	3.34	+0.04	+1.21	73,507	242.83
02/03/2023	3.30	3.38	3.28	3.30	+0.02	+0.61	826,500	2,765.66
01/03/2023	3.28	3.30	3.26	3.28	-0.02	-0.61	642,100	2,104.83
28/02/2023	3.30	3.32	3.26	3.30	0.00	0.00	887,900	2,907.07
27/02/2023	3.30	3.30	3.26	3.30	+0.04	+1.23	512,100	1,675.56
24/02/2023	3.40	3.40	3.26	3.26	-0.10	-2.98	2,220,101	7,357.68
23/02/2023	3.30	3.36	3.28	3.36	+0.06	+1.82	773,800	2,565.56
22/02/2023	3.30	3.36	3.28	3.30	-0.02	-0.60	244,901	809.33
21/02/2023	3.30	3.32	3.28	3.32	0.00	0.00	349,300	1,152.86
20/02/2023	3.30	3.32	3.26	3.32	+0.04	+1.22	156,800	518.42
17/02/2023	3.30	3.30	3.24	3.28	-0.02	-0.61	474,308	1,553.21
16/02/2023	3.26	3.32	3.24	3.30	+0.06	+1.85	229,160	755.12
15/02/2023	3.34	3.36	3.22	3.24	-0.08	-2.41	1,384,321	4,540.20
14/02/2023	3.40	3.40	3.32	3.32	-0.08	-2.35	1,316,800	4,408.85
13/02/2023	3.36	3.42	3.36	3.40	+0.06	+1.80	660,400	2,244.05
10/02/2023	3.36	3.36	3.30	3.34	-0.04	-1.18	1,312,600	4,384.17
09/02/2023	3.20	3.38	3.20	3.38	+0.18	+5.62	2,143,503	7,075.91
08/02/2023	3.34	3.36	3.20	3.20	-0.14	-4.19	2,236,080	7,371.99
07/02/2023	3.38	3.40	3.34	3.34	-0.02	-0.60	1,347,820	4,534.59
06/02/2023	3.36	3.44	3.36	3.36	0.00	0.00	1,136,600	3,861.43
03/02/2023	3.38	3.38	3.34	3.36	0.00	0.00	891,500	3,000.38
02/02/2023	3.40	3.40	3.36	3.36	-0.04	-1.18	473,700	1,599.25
01/02/2023	3.38	3.40	3.36	3.40	+0.02	+0.59	291,501	987.05

Companies/Securities in Focus