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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 88.50 | 89.25 | 88.50 | 88.50 | -0.25 | -0.28 | 3,430,978 | 304,337.29 |
| 29/06/2022 | 89.25 | 89.25 | 88.50 | 88.75 | -0.75 | -0.84 | 3,596,209 | 319,543.20 |
| 28/06/2022 | 89.25 | 89.50 | 89.25 | 89.50 | 0.00 | 0.00 | 1,548,841 | 138,307.43 |
| 27/06/2022 | 90.00 | 90.25 | 89.50 | 89.50 | 0.00 | 0.00 | 3,078,283 | 276,378.02 |
| 24/06/2022 | 89.50 | 89.75 | 89.00 | 89.50 | +0.50 | +0.56 | 2,673,103 | 238,761.91 |
| 23/06/2022 | 89.00 | 89.75 | 89.00 | 89.00 | +0.25 | +0.28 | 3,310,139 | 295,780.98 |
| 22/06/2022 | 89.00 | 89.25 | 88.50 | 88.75 | -0.25 | -0.28 | 4,744,483 | 421,893.96 |
| 21/06/2022 | 89.00 | 89.50 | 89.00 | 89.00 | 0.00 | 0.00 | 3,287,577 | 293,127.05 |
| 20/06/2022 | 89.75 | 89.75 | 88.75 | 89.00 | -0.75 | -0.84 | 2,270,267 | 202,274.97 |
| 17/06/2022 | 89.50 | 89.75 | 89.00 | 89.75 | +0.50 | +0.56 | 5,716,236 | 511,456.70 |
| 16/06/2022 | 90.25 | 90.50 | 89.25 | 89.25 | -0.25 | -0.28 | 4,378,852 | 393,938.52 |
| 15/06/2022 | 89.75 | 90.75 | 89.50 | 89.50 | 0.00 | 0.00 | 4,475,640 | 402,861.40 |
| 14/06/2022 | 89.75 | 90.00 | 89.25 | 89.50 | -0.25 | -0.28 | 3,826,611 | 343,182.17 |
| 13/06/2022 | 89.25 | 90.25 | 89.25 | 89.75 | +0.25 | +0.28 | 4,677,403 | 420,003.36 |
| 10/06/2022 | 90.00 | 90.25 | 89.50 | 89.50 | -0.50 | -0.56 | 5,449,794 | 488,807.26 |
| 09/06/2022 | 89.50 | 90.50 | 89.50 | 90.00 | +0.25 | +0.28 | 7,404,233 | 666,474.51 |
| 08/06/2022 | 90.25 | 90.50 | 89.50 | 89.75 | -0.25 | -0.28 | 4,105,995 | 368,812.22 |
| 07/06/2022 | 90.25 | 90.25 | 89.75 | 90.00 | -0.25 | -0.28 | 2,492,493 | 224,278.42 |
| 06/06/2022 | 90.50 | 90.75 | 90.00 | 90.25 | -0.50 | -0.55 | 1,818,616 | 164,237.29 |
| 02/06/2022 | 91.25 | 91.25 | 90.25 | 90.75 | -0.50 | -0.55 | 3,031,680 | 274,945.60 |
| 01/06/2022 | 91.75 | 92.00 | 91.00 | 91.25 | -0.50 | -0.54 | 2,208,976 | 201,576.53 |
| 31/05/2022 | 91.25 | 91.75 | 91.00 | 91.75 | +0.50 | +0.55 | 3,577,102 | 326,696.50 |
| 30/05/2022 | 90.00 | 92.00 | 90.00 | 91.25 | +1.50 | +1.67 | 10,080,250 | 919,279.46 |
| 27/05/2022 | 90.00 | 90.75 | 89.50 | 89.75 | 0.00 | 0.00 | 5,827,756 | 525,268.96 |
| 26/05/2022 | 89.50 | 90.25 | 89.50 | 89.75 | +0.25 | +0.28 | 2,853,497 | 256,401.48 |
| 25/05/2022 | 89.75 | 90.25 | 89.50 | 89.50 | 0.00 | 0.00 | 2,642,290 | 237,206.34 |
| 24/05/2022 | 90.00 | 90.00 | 89.50 | 89.50 | -0.50 | -0.56 | 2,120,874 | 190,402.15 |
| 23/05/2022 | 89.75 | 90.00 | 89.50 | 90.00 | +0.50 | +0.56 | 2,477,501 | 222,731.56 |
| 20/05/2022 | 90.00 | 90.25 | 89.50 | 89.50 | 0.00 | 0.00 | 3,511,812 | 314,854.55 |
| 19/05/2022 | 89.50 | 89.75 | 89.00 | 89.50 | -0.75 | -0.83 | 3,160,374 | 282,823.87 |
| 18/05/2022 | 89.25 | 90.50 | 89.00 | 90.25 | +1.00 | +1.12 | 4,519,663 | 405,441.45 |
| 17/05/2022 | 89.25 | 89.75 | 89.00 | 89.25 | 0.00 | 0.00 | 5,903,613 | 527,072.21 |
| 13/05/2022 | 90.00 | 90.00 | 89.00 | 89.25 | -0.50 | -0.56 | 4,071,098 | 363,917.78 |
| 12/05/2022 | 89.50 | 90.25 | 89.50 | 89.75 | +0.25 | +0.28 | 6,795,927 | 610,470.45 |
| 11/05/2022 | 90.50 | 90.50 | 89.25 | 89.50 | -1.00 | -1.10 | 5,845,269 | 524,540.62 |
| 10/05/2022 | 89.25 | 90.50 | 89.25 | 90.50 | +1.25 | +1.40 | 5,951,569 | 535,398.81 |
| 09/05/2022 | 90.00 | 90.50 | 89.25 | 89.25 | -1.00 | -1.11 | 5,418,726 | 486,187.24 |
| 06/05/2022 | 90.25 | 90.75 | 90.00 | 90.25 | -0.75 | -0.82 | 4,553,756 | 411,387.73 |
| 05/05/2022 | 92.00 | 92.00 | 90.75 | 91.00 | -0.50 | -0.55 | 4,526,120 | 413,271.00 |
| 03/05/2022 | 91.25 | 92.50 | 91.25 | 91.50 | +0.75 | +0.83 | 9,045,983 | 829,347.12 |
The Information is provided for informative and educational purposes only.
