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)
31/01/2023	3.38	3.46	3.38	3.38	0.00	0.00	1,593,000	5,438.73
30/01/2023	3.40	3.42	3.34	3.38	0.00	0.00	2,199,321	7,434.99
27/01/2023	3.38	3.42	3.36	3.38	0.00	0.00	780,600	2,640.36
26/01/2023	3.42	3.42	3.34	3.38	0.00	0.00	1,066,200	3,592.38
25/01/2023	3.46	3.46	3.36	3.38	-0.08	-2.31	2,651,451	8,995.28
24/01/2023	3.54	3.58	3.32	3.46	-0.08	-2.26	3,442,191	12,148.12
23/01/2023	3.54	3.60	3.52	3.54	0.00	0.00	972,500	3,462.76
20/01/2023	3.64	3.64	3.52	3.54	-0.08	-2.21	3,008,000	10,768.85
19/01/2023	3.56	3.64	3.56	3.62	+0.08	+2.26	5,513,400	19,929.15
18/01/2023	3.58	3.58	3.54	3.54	-0.02	-0.56	1,036,620	3,694.55
17/01/2023	3.60	3.60	3.54	3.56	-0.04	-1.11	949,605	3,384.41
16/01/2023	3.56	3.60	3.52	3.60	+0.06	+1.69	1,857,400	6,614.72
13/01/2023	3.54	3.60	3.52	3.54	+0.02	+0.57	2,738,652	9,772.35
12/01/2023	3.54	3.54	3.50	3.52	-0.02	-0.56	1,027,700	3,600.55
11/01/2023	3.50	3.54	3.50	3.54	+0.10	+2.91	1,269,180	4,464.58
10/01/2023	3.46	3.52	3.44	3.44	0.00	0.00	2,590,400	9,001.07
09/01/2023	3.44	3.44	3.40	3.44	+0.04	+1.18	592,901	2,032.86
06/01/2023	3.38	3.42	3.30	3.40	+0.06	+1.80	1,855,700	6,263.04
05/01/2023	3.28	3.36	3.26	3.34	+0.06	+1.83	804,200	2,666.92
04/01/2023	3.28	3.28	3.24	3.28	+0.04	+1.23	488,600	1,599.26
03/01/2023	3.28	3.28	3.24	3.24	-0.02	-0.61	115,101	374.59
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

Companies/Securities in Focus