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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
The Information is provided for informative and educational purposes only.
