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

Historical price from Mar 23, 2018 to Jun 21, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/05/2018 to 07/06/2018)
12.10 12.20 11.30 11.50 10,841,900
Previous 4 weeks
(25/04/2018 to 23/05/2018)
11.80 12.20 10.20 12.10 15,619,800
Daily Historical Data
21/06/2018 11.30 11.30 10.70 10.70 1,884,600
20/06/2018 10.80 11.50 10.80 11.40 5,001,100
19/06/2018 10.90 11.00 10.60 10.80 1,645,400
18/06/2018 11.20 11.30 10.90 11.20 1,702,300
15/06/2018 10.20 11.30 10.10 11.30 7,693,500
14/06/2018 11.80 12.20 10.60 10.60 7,450,100
13/06/2018 11.70 12.00 11.60 11.70 1,464,600
12/06/2018 12.00 12.10 11.60 11.60 1,704,400
11/06/2018 11.90 12.00 11.70 12.00 2,031,400
08/06/2018 12.50 12.80 11.90 12.00 18,130,200
07/06/2018 11.60 11.70 11.50 11.50 1,612,800
06/06/2018 11.50 11.80 11.40 11.60 1,205,800
05/06/2018 11.60 11.70 11.30 11.60 739,100
04/06/2018 11.90 11.90 11.50 11.60 1,144,400
01/06/2018 11.70 12.20 11.60 11.90 3,644,000
31/05/2018 11.80 11.80 11.60 11.70 456,500
30/05/2018 11.80 11.80 11.60 11.80 121,300
28/05/2018 11.90 11.90 11.70 11.80 269,600
25/05/2018 12.00 12.10 11.80 11.80 403,900
24/05/2018 12.10 12.20 11.70 12.00 1,244,500
23/05/2018 11.80 12.20 11.80 12.10 2,468,900
22/05/2018 11.80 12.10 11.80 11.90 1,889,500
21/05/2018 11.80 11.90 11.70 11.70 430,100
18/05/2018 11.40 12.00 11.30 11.80 2,538,700
17/05/2018 10.90 11.60 10.80 11.30 1,319,700
16/05/2018 10.80 10.90 10.80 10.90 101,600
15/05/2018 10.70 11.00 10.70 10.90 191,000
14/05/2018 10.80 11.00 10.60 10.80 250,400
11/05/2018 10.80 11.10 10.80 10.80 238,100
10/05/2018 11.00 11.00 10.70 10.70 174,400
09/05/2018 10.90 11.00 10.70 10.90 115,000
08/05/2018 11.20 11.20 10.70 11.00 260,600
07/05/2018 10.60 11.20 10.60 10.80 326,800
04/05/2018 10.90 11.00 10.60 10.70 495,000
03/05/2018 10.90 11.00 10.80 10.90 163,900
02/05/2018 10.80 10.90 10.70 10.80 203,400
30/04/2018 10.60 10.80 10.60 10.70 300,100
27/04/2018 10.40 10.70 10.20 10.60 1,437,500
26/04/2018 11.60 11.80 10.40 10.40 2,424,300
25/04/2018 11.80 12.00 11.60 11.60 290,800
24/04/2018 12.10 12.10 11.70 11.90 614,800
23/04/2018 12.40 12.40 12.10 12.10 426,900
20/04/2018 12.40 12.80 12.10 12.30 1,421,400
19/04/2018 12.50 12.50 11.90 12.00 802,200
18/04/2018 12.30 12.50 12.20 12.40 254,400
17/04/2018 11.90 12.30 11.90 12.10 234,500
12/04/2018 12.40 12.50 12.00 12.20 410,700
11/04/2018 12.50 12.50 12.40 12.40 211,300
10/04/2018 12.40 12.60 12.30 12.40 384,500
09/04/2018 12.50 12.50 12.20 12.30 258,200
05/04/2018 12.40 12.70 12.20 12.50 886,700
04/04/2018 13.40 13.50 12.20 12.20 1,878,000
03/04/2018 13.30 13.60 13.20 13.40 1,385,400
02/04/2018 13.60 13.90 13.30 13.30 1,872,700
30/03/2018 13.80 13.90 12.90 13.50 4,018,600
29/03/2018 13.80 14.20 13.40 13.60 4,732,900
28/03/2018 13.90 14.10 13.40 13.60 5,578,600
27/03/2018 12.50 13.80 12.50 13.70 8,629,400
26/03/2018 12.40 12.60 12.40 12.50 421,400
23/03/2018 12.60 12.70 12.40 12.40 942,100
Remark : Volume from SET main board.