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

Historical price from Sep 18, 2018 to Dec 14, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/11/2018 to 28/11/2018)
6.40 6.60 5.65 5.80 1,722,800
Previous 4 weeks
(17/10/2018 to 14/11/2018)
7.10 7.10 6.25 6.45 3,561,700
Daily Historical Data
14/12/2018 5.55 5.70 5.50 5.70 154,900
13/12/2018 5.50 5.70 5.45 5.70 218,100
12/12/2018 5.55 5.70 5.35 5.70 88,700
11/12/2018 5.65 5.70 5.00 5.70 107,200
07/12/2018 5.70 5.70 5.55 5.70 106,800
06/12/2018 5.85 5.85 5.55 5.70 164,800
04/12/2018 5.90 5.90 5.75 5.90 52,000
03/12/2018 5.80 5.85 5.80 5.80 123,300
30/11/2018 5.80 5.85 5.75 5.85 118,400
29/11/2018 5.75 5.80 5.75 5.80 263,100
28/11/2018 5.75 5.85 5.70 5.80 72,900
27/11/2018 5.80 5.85 5.75 5.75 101,100
26/11/2018 5.90 5.90 5.80 5.80 23,300
23/11/2018 5.70 6.00 5.65 5.90 250,700
22/11/2018 5.80 6.15 5.65 5.65 517,100
21/11/2018 6.00 6.00 5.80 5.80 168,600
20/11/2018 6.15 6.25 6.00 6.05 136,600
19/11/2018 6.35 6.35 6.10 6.30 280,300
16/11/2018 6.55 6.55 6.25 6.30 64,900
15/11/2018 6.40 6.60 6.30 6.60 107,300
14/11/2018 6.40 6.60 6.40 6.45 469,500
13/11/2018 6.45 6.45 6.25 6.30 76,800
12/11/2018 6.60 6.60 6.25 6.50 112,700
09/11/2018 6.60 6.65 6.50 6.60 221,700
08/11/2018 6.50 6.60 6.35 6.60 225,500
07/11/2018 6.60 6.60 6.55 6.60 25,400
06/11/2018 6.60 6.75 6.55 6.55 58,000
05/11/2018 6.75 6.80 6.60 6.60 21,000
02/11/2018 6.75 6.90 6.55 6.70 146,400
01/11/2018 6.80 7.05 6.75 6.80 90,500
31/10/2018 6.75 6.75 6.65 6.75 22,500
30/10/2018 6.60 6.70 6.60 6.60 43,700
29/10/2018 6.70 6.85 6.60 6.70 190,300
26/10/2018 6.70 7.00 6.65 6.75 214,300
25/10/2018 6.50 6.70 6.45 6.65 122,100
24/10/2018 6.60 6.70 6.40 6.50 243,300
22/10/2018 6.90 6.90 6.55 6.70 156,000
19/10/2018 6.90 6.90 6.70 6.85 383,200
18/10/2018 7.05 7.05 6.60 6.90 576,000
17/10/2018 7.10 7.10 7.00 7.05 162,800
16/10/2018 7.15 7.25 6.95 7.05 741,600
12/10/2018 7.40 7.40 7.10 7.25 566,900
11/10/2018 7.45 7.55 7.25 7.30 634,900
10/10/2018 7.60 7.70 7.45 7.60 275,600
09/10/2018 7.55 7.60 7.25 7.45 401,400
08/10/2018 8.10 8.10 7.50 7.50 733,400
05/10/2018 8.00 8.10 7.95 8.00 384,200
04/10/2018 8.20 8.20 8.00 8.05 686,100
03/10/2018 8.25 8.30 8.05 8.25 1,356,300
02/10/2018 8.30 8.30 8.25 8.25 466,800
01/10/2018 8.25 8.45 8.20 8.30 1,601,000
28/09/2018 8.25 8.30 8.25 8.25 286,800
27/09/2018 8.30 8.35 8.25 8.25 1,027,300
26/09/2018 8.20 8.30 8.20 8.25 1,155,800
25/09/2018 8.20 8.30 8.15 8.15 1,380,700
24/09/2018 8.20 8.25 8.15 8.15 934,600
21/09/2018 8.25 8.35 8.15 8.25 973,100
20/09/2018 7.95 8.30 7.95 8.30 2,422,900
19/09/2018 7.80 7.80 7.75 7.80 698,600
18/09/2018 7.75 7.90 7.75 7.80 1,252,900
Remark : Volume from SET main board.