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

Historical price from Jun 26, 2018 to Sep 21, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/08/2018 to 07/09/2018)
7.25 7.60 6.55 7.45 13,793,100
Previous 4 weeks
(25/07/2018 to 24/08/2018)
8.00 8.65 7.20 7.25 11,414,500
Daily Historical Data
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
17/09/2018 7.60 7.85 7.60 7.75 2,813,500
14/09/2018 7.80 7.80 7.55 7.60 1,272,400
13/09/2018 7.80 7.85 7.75 7.75 1,772,800
12/09/2018 7.65 7.90 7.60 7.75 2,145,800
11/09/2018 7.70 7.90 7.60 7.60 3,827,600
10/09/2018 7.60 7.90 7.55 7.65 5,349,000
07/09/2018 7.10 7.45 7.10 7.45 2,763,000
06/09/2018 7.10 7.15 7.05 7.10 113,900
05/09/2018 7.25 7.25 7.10 7.10 633,600
04/09/2018 7.20 7.30 7.20 7.20 196,100
03/09/2018 7.10 7.25 7.05 7.25 1,204,700
31/08/2018 7.05 7.10 7.00 7.10 253,900
30/08/2018 7.05 7.15 7.05 7.05 595,600
29/08/2018 7.10 7.20 7.05 7.05 1,331,100
28/08/2018 7.50 7.60 7.00 7.00 3,667,800
27/08/2018 7.25 7.25 6.55 6.65 3,033,400
24/08/2018 7.30 7.30 7.20 7.25 248,600
23/08/2018 7.40 7.55 7.25 7.25 1,013,800
22/08/2018 7.45 7.55 7.20 7.35 866,200
21/08/2018 7.65 7.65 7.30 7.40 1,678,300
20/08/2018 7.70 7.70 7.40 7.55 906,200
17/08/2018 7.60 7.65 7.55 7.55 405,100
16/08/2018 7.50 7.70 7.40 7.55 365,200
15/08/2018 7.70 7.70 7.55 7.55 242,600
14/08/2018 7.60 7.65 7.50 7.65 112,600
10/08/2018 7.60 7.75 7.55 7.65 265,600
09/08/2018 7.90 7.95 7.60 7.60 876,200
08/08/2018 7.90 7.90 7.90 7.90 340,800
07/08/2018 7.95 8.05 7.85 7.90 176,800
06/08/2018 8.00 8.00 7.90 7.90 132,600
03/08/2018 8.25 8.25 7.80 7.95 836,100
02/08/2018 8.35 8.35 8.20 8.30 137,600
01/08/2018 8.30 8.65 8.20 8.35 1,176,900
31/07/2018 8.30 8.45 8.20 8.30 606,400
26/07/2018 8.05 8.40 8.05 8.30 768,400
25/07/2018 8.00 8.25 8.00 8.05 258,500
24/07/2018 8.00 8.15 7.95 8.00 351,600
23/07/2018 8.20 8.20 7.95 8.00 266,700
20/07/2018 7.85 8.20 7.60 8.05 1,983,000
19/07/2018 8.15 8.20 7.75 7.85 1,827,900
18/07/2018 8.25 8.25 8.05 8.25 562,100
17/07/2018 8.30 8.40 8.20 8.25 775,700
16/07/2018 8.10 8.45 8.10 8.25 1,311,600
13/07/2018 8.55 8.55 8.05 8.05 524,300
12/07/2018 8.40 8.55 8.30 8.45 1,250,300
11/07/2018 8.75 8.75 8.40 8.40 828,400
10/07/2018 8.60 8.85 8.55 8.85 428,200
09/07/2018 8.70 8.75 8.40 8.60 358,600
06/07/2018 8.40 8.70 8.35 8.70 753,000
05/07/2018 9.10 9.10 8.20 8.40 1,608,600
04/07/2018 9.30 9.50 8.85 9.15 2,422,700
03/07/2018 9.10 9.50 9.10 9.35 1,532,300
29/06/2018 8.45 9.05 7.65 8.70 8,237,400
28/06/2018 9.80 9.85 8.25 8.35 4,252,800
27/06/2018 10.40 10.60 9.50 9.50 4,412,900
26/06/2018 10.30 10.50 10.30 10.40 289,700
Remark : Volume from SET main board.