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)
08/02/2023	1.15	1.16	1.11	1.12	-0.03	-2.61	10,862,496	12,254.35
07/02/2023	1.18	1.18	1.14	1.15	-0.02	-1.71	12,162,904	14,022.16
06/02/2023	1.20	1.20	1.16	1.17	-0.02	-1.68	14,618,269	17,224.49
03/02/2023	1.15	1.20	1.14	1.19	+0.04	+3.48	26,513,563	31,243.67
02/02/2023	1.14	1.18	1.13	1.15	+0.02	+1.77	21,864,941	25,330.25
01/02/2023	1.13	1.16	1.13	1.13	0.00	0.00	12,441,345	14,214.43
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

Companies/Securities in Focus