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, 2017 to Dec 15, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/11/2017 to 29/11/2017)
16.50 16.80 13.90 16.00 10,175,900
Previous 4 weeks
(17/10/2017 to 15/11/2017)
21.40 21.60 14.10 16.50 28,264,000
Daily Historical Data
15/12/2017 14.00 15.40 14.00 15.00 2,045,500
14/12/2017 13.80 14.00 13.70 14.00 158,600
13/12/2017 13.90 13.90 13.80 13.90 236,300
12/12/2017 13.80 13.90 13.30 13.90 519,600
08/12/2017 14.20 14.40 13.80 13.80 653,200
07/12/2017 14.60 14.70 14.20 14.20 420,500
06/12/2017 14.50 14.70 14.40 14.50 168,700
04/12/2017 15.00 15.20 14.50 14.60 450,300
01/12/2017 15.60 15.70 14.90 14.90 493,700
30/11/2017 16.10 16.20 15.30 15.30 911,400
29/11/2017 14.90 16.20 14.60 16.00 2,809,700
28/11/2017 15.20 15.20 13.90 14.40 2,285,400
27/11/2017 15.60 15.60 14.90 14.90 840,800
24/11/2017 15.80 15.80 15.50 15.50 444,800
23/11/2017 16.00 16.00 15.80 15.80 346,700
22/11/2017 16.10 16.30 16.00 16.00 523,500
21/11/2017 15.80 16.40 15.70 16.10 1,376,600
20/11/2017 16.00 16.00 15.60 15.80 375,400
17/11/2017 16.30 16.40 16.00 16.00 780,100
16/11/2017 16.50 16.80 16.30 16.30 392,900
15/11/2017 17.20 17.20 16.00 16.50 1,430,900
14/11/2017 17.50 17.90 16.90 16.90 886,600
13/11/2017 17.70 18.10 17.50 17.50 978,700
10/11/2017 15.60 18.40 15.30 17.80 6,699,900
09/11/2017 15.30 16.60 15.30 16.10 1,722,600
08/11/2017 19.00 19.00 14.10 15.40 7,401,300
07/11/2017 19.20 19.40 18.70 18.90 851,400
06/11/2017 19.50 19.70 19.10 19.20 690,600
03/11/2017 20.50 20.60 19.10 19.40 2,809,400
02/11/2017 20.80 20.80 20.50 20.50 479,100
01/11/2017 20.70 20.90 20.70 20.70 370,700
31/10/2017 20.90 21.10 20.70 20.70 295,100
30/10/2017 20.90 20.90 20.70 20.90 201,100
27/10/2017 20.90 21.20 20.90 20.90 274,600
25/10/2017 20.90 21.40 20.80 20.90 602,200
24/10/2017 20.90 21.00 20.80 20.80 232,700
20/10/2017 20.70 21.00 20.70 20.80 239,400
19/10/2017 21.00 21.10 20.70 20.70 389,000
18/10/2017 21.40 21.40 21.00 21.00 186,600
17/10/2017 21.40 21.60 20.80 21.00 1,522,100
16/10/2017 21.90 22.10 21.40 21.50 852,500
12/10/2017 22.00 22.40 21.80 21.80 1,610,900
11/10/2017 22.00 22.30 21.90 22.00 646,300
10/10/2017 22.30 22.40 22.00 22.00 1,025,000
09/10/2017 22.30 22.60 22.10 22.20 1,516,700
06/10/2017 21.90 22.80 21.80 22.30 6,100,700
05/10/2017 20.70 21.60 20.50 21.50 2,276,200
04/10/2017 20.90 20.90 20.60 20.70 429,700
03/10/2017 20.80 20.80 20.50 20.50 403,700
02/10/2017 20.70 21.00 20.70 20.80 779,300
29/09/2017 20.80 21.00 20.70 20.80 216,300
28/09/2017 21.10 21.10 20.60 20.60 702,500
27/09/2017 20.90 21.20 20.90 20.90 880,600
26/09/2017 21.50 21.50 20.40 20.80 4,069,200
25/09/2017 22.40 22.50 21.10 21.40 2,780,800
22/09/2017 22.50 22.60 22.30 22.40 774,800
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
Remark : Volume from SET main board.