Companies/Securities in Focus
TISCO : TISCO FINANCIAL GROUP PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 90.25 | 90.50 | 90.00 | 90.00 | 0.00 | 0.00 | 3,506,543 | 316,273.85 |
| 10/08/2022 | 89.25 | 90.25 | 89.25 | 90.00 | +0.75 | +0.84 | 5,156,148 | 463,164.21 |
| 09/08/2022 | 89.25 | 90.00 | 89.25 | 89.25 | 0.00 | 0.00 | 2,962,593 | 265,538.15 |
| 08/08/2022 | 89.50 | 89.75 | 89.00 | 89.25 | -0.25 | -0.28 | 3,839,919 | 343,337.94 |
| 05/08/2022 | 89.25 | 89.75 | 89.25 | 89.50 | +0.50 | +0.56 | 3,244,195 | 290,573.92 |
| 04/08/2022 | 89.00 | 89.50 | 88.50 | 89.00 | 0.00 | 0.00 | 2,633,109 | 234,336.34 |
| 03/08/2022 | 89.50 | 89.75 | 88.75 | 89.00 | -0.50 | -0.56 | 1,765,699 | 157,316.01 |
| 02/08/2022 | 89.00 | 90.00 | 89.00 | 89.50 | +0.25 | +0.28 | 3,179,862 | 284,740.15 |
| 01/08/2022 | 88.75 | 89.75 | 88.75 | 89.25 | +0.75 | +0.85 | 3,998,735 | 356,980.76 |
| 27/07/2022 | 88.50 | 88.75 | 88.25 | 88.50 | 0.00 | 0.00 | 3,037,602 | 268,557.67 |
| 26/07/2022 | 88.75 | 89.25 | 88.25 | 88.50 | -0.25 | -0.28 | 4,124,887 | 365,978.74 |
| 25/07/2022 | 88.00 | 89.00 | 87.75 | 88.75 | +1.00 | +1.14 | 3,263,865 | 289,534.98 |
| 22/07/2022 | 88.25 | 88.50 | 87.50 | 87.75 | -0.50 | -0.57 | 2,929,765 | 257,704.95 |
| 21/07/2022 | 86.75 | 88.50 | 86.50 | 88.25 | +1.75 | +2.02 | 6,175,067 | 539,892.03 |
| 20/07/2022 | 86.75 | 87.00 | 86.50 | 86.50 | 0.00 | 0.00 | 2,715,743 | 235,477.89 |
| 19/07/2022 | 87.50 | 87.50 | 86.25 | 86.50 | -0.75 | -0.86 | 6,251,413 | 541,587.85 |
| 18/07/2022 | 87.00 | 87.75 | 86.75 | 87.25 | +0.50 | +0.58 | 5,565,780 | 485,848.08 |
| 15/07/2022 | 86.25 | 87.00 | 86.00 | 86.75 | +0.50 | +0.58 | 4,218,711 | 364,748.84 |
| 14/07/2022 | 86.50 | 86.75 | 86.00 | 86.25 | -0.50 | -0.58 | 5,744,308 | 495,452.95 |
| 12/07/2022 | 86.75 | 87.00 | 86.50 | 86.75 | +0.25 | +0.29 | 2,333,130 | 202,338.45 |
| 11/07/2022 | 86.50 | 87.50 | 86.50 | 86.50 | 0.00 | 0.00 | 3,875,671 | 336,647.21 |
| 08/07/2022 | 86.75 | 87.00 | 86.25 | 86.50 | -0.25 | -0.29 | 4,104,028 | 355,060.38 |
| 07/07/2022 | 87.25 | 87.50 | 86.25 | 86.75 | 0.00 | 0.00 | 5,222,482 | 452,974.16 |
| 06/07/2022 | 87.00 | 87.50 | 86.25 | 86.75 | -0.25 | -0.29 | 5,252,847 | 455,923.35 |
| 05/07/2022 | 88.00 | 88.50 | 87.00 | 87.00 | -1.00 | -1.14 | 3,538,202 | 309,882.80 |
| 04/07/2022 | 88.50 | 88.75 | 88.00 | 88.00 | -0.50 | -0.56 | 3,953,177 | 348,684.60 |
| 01/07/2022 | 88.75 | 89.00 | 88.50 | 88.50 | 0.00 | 0.00 | 1,967,770 | 174,454.27 |
The Information is provided for informative and educational purposes only.
