WELCOME TO....
TAPACO PUBLIC COMPANY LIMITED
Investor Relations Stock Information Historical Price
Email This Print This 
Filter Dates:
From / / To / /

Historical price from Jun 27, 2017 to Sep 21, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/08/2017 to 07/09/2017)
22.70 26.75 22.50 25.00 29,950,800
Previous 4 weeks
(26/07/2017 to 24/08/2017)
21.80 24.10 21.80 22.60 28,521,200
Daily Historical Data
21/09/2017 23.00 23.00 22.60 22.60 765,800
20/09/2017 22.50 23.00 22.50 23.00 1,030,500
19/09/2017 22.20 22.60 22.00 22.50 1,454,200
18/09/2017 22.60 22.80 22.10 22.20 3,467,700
15/09/2017 24.00 24.10 22.30 22.30 13,065,400
14/09/2017 25.50 25.50 24.90 24.90 2,024,000
13/09/2017 26.00 26.50 25.00 25.25 3,383,100
12/09/2017 25.25 26.25 25.25 26.00 3,309,100
11/09/2017 25.25 25.75 25.00 25.00 1,614,900
08/09/2017 24.90 25.25 24.80 25.00 2,047,200
07/09/2017 25.50 26.75 25.00 25.00 6,926,100
06/09/2017 25.00 25.75 25.00 25.50 2,057,500
05/09/2017 25.25 25.75 24.70 25.25 3,534,300
04/09/2017 25.25 25.75 25.00 25.50 3,841,100
01/09/2017 23.70 24.80 23.70 24.70 7,083,800
31/08/2017 23.40 23.80 23.40 23.60 1,851,400
30/08/2017 23.20 23.80 23.00 23.30 3,182,700
29/08/2017 23.10 23.20 22.80 23.10 466,600
28/08/2017 22.60 23.20 22.60 23.10 808,400
25/08/2017 22.70 22.70 22.50 22.50 198,900
24/08/2017 22.50 22.80 22.50 22.60 187,200
23/08/2017 22.40 22.70 22.40 22.60 161,600
22/08/2017 22.60 22.70 22.30 22.40 740,500
21/08/2017 23.00 23.10 22.60 22.60 1,231,100
18/08/2017 23.20 23.30 23.00 23.00 320,900
17/08/2017 23.00 23.60 23.00 23.20 1,205,500
16/08/2017 23.00 23.30 22.80 23.00 413,100
15/08/2017 23.00 23.20 22.90 22.90 663,400
11/08/2017 23.50 23.50 22.30 22.90 2,724,400
10/08/2017 23.10 23.70 23.10 23.60 2,007,800
09/08/2017 23.40 23.50 23.00 23.00 1,653,800
08/08/2017 24.00 24.10 23.30 23.40 3,020,800
07/08/2017 23.00 23.90 23.00 23.90 4,647,400
04/08/2017 22.90 23.20 22.90 22.90 828,700
03/08/2017 23.30 23.40 22.80 22.80 1,413,200
02/08/2017 22.70 23.40 22.70 23.20 2,851,000
01/08/2017 21.80 22.50 21.80 22.50 1,217,200
31/07/2017 21.90 22.20 21.90 21.90 493,800
27/07/2017 22.50 22.50 21.90 21.90 910,300
26/07/2017 21.80 22.60 21.80 22.30 1,829,500
25/07/2017 21.90 22.10 21.70 21.70 405,100
24/07/2017 22.20 22.60 21.90 21.90 959,500
21/07/2017 22.20 22.40 22.10 22.20 520,300
20/07/2017 22.50 22.50 22.10 22.20 717,800
19/07/2017 22.60 22.70 22.40 22.40 697,500
18/07/2017 23.20 23.20 22.40 22.50 2,667,100
17/07/2017 23.00 23.50 23.00 23.10 2,016,000
14/07/2017 22.50 23.40 22.50 23.00 3,421,200
13/07/2017 22.60 22.70 22.40 22.50 348,200
12/07/2017 22.50 22.80 22.40 22.50 517,200
11/07/2017 22.80 22.80 22.20 22.40 995,600
07/07/2017 22.10 23.40 22.10 22.70 2,576,500
06/07/2017 22.50 22.50 21.80 22.10 1,660,600
05/07/2017 22.80 23.10 22.50 22.50 874,600
04/07/2017 23.50 23.80 22.80 22.80 3,283,700
03/07/2017 22.50 23.40 22.50 23.40 1,589,000
30/06/2017 23.00 23.00 21.90 22.40 2,943,200
29/06/2017 23.50 23.80 22.70 22.90 2,120,600
28/06/2017 23.60 23.90 22.80 23.20 2,734,000
27/06/2017 22.60 24.30 22.60 23.70 6,450,200
Remark : Volume from SET main board.