Companies/Securities in Focus
TM : TECHNO MEDICAL 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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 3.44 | 3.46 | 3.42 | 3.44 | 0.00 | 0.00 | 785,844 | 2,707.66 |
| 30/03/2022 | 3.42 | 3.48 | 3.42 | 3.44 | +0.02 | +0.58 | 1,706,440 | 5,876.35 |
| 29/03/2022 | 3.40 | 3.42 | 3.38 | 3.42 | +0.02 | +0.59 | 441,042 | 1,501.81 |
| 28/03/2022 | 3.42 | 3.44 | 3.38 | 3.40 | 0.00 | 0.00 | 980,258 | 3,331.43 |
| 25/03/2022 | 3.44 | 3.46 | 3.40 | 3.40 | -0.04 | -1.16 | 686,537 | 2,347.59 |
| 24/03/2022 | 3.44 | 3.56 | 3.42 | 3.44 | +0.02 | +0.58 | 3,649,877 | 12,738.45 |
| 23/03/2022 | 3.42 | 3.44 | 3.40 | 3.42 | 0.00 | 0.00 | 508,500 | 1,737.20 |
| 22/03/2022 | 3.44 | 3.46 | 3.40 | 3.42 | -0.02 | -0.58 | 574,801 | 1,968.04 |
| 21/03/2022 | 3.42 | 3.44 | 3.40 | 3.44 | +0.02 | +0.58 | 568,626 | 1,945.36 |
| 18/03/2022 | 3.40 | 3.48 | 3.38 | 3.42 | +0.04 | +1.18 | 3,051,335 | 10,473.31 |
| 17/03/2022 | 3.40 | 3.42 | 3.38 | 3.38 | -0.02 | -0.59 | 1,524,158 | 5,178.47 |
| 16/03/2022 | 3.38 | 3.40 | 3.36 | 3.40 | +0.06 | +1.80 | 560,916 | 1,897.05 |
| 15/03/2022 | 3.44 | 3.44 | 3.34 | 3.34 | -0.06 | -1.76 | 1,314,503 | 4,434.94 |
| 14/03/2022 | 3.40 | 3.44 | 3.38 | 3.40 | -0.02 | -0.58 | 621,906 | 2,116.17 |
| 11/03/2022 | 3.38 | 3.44 | 3.36 | 3.42 | +0.04 | +1.18 | 1,084,400 | 3,690.48 |
| 10/03/2022 | 3.40 | 3.44 | 3.38 | 3.38 | +0.02 | +0.60 | 1,097,012 | 3,728.17 |
| 09/03/2022 | 3.30 | 3.40 | 3.26 | 3.36 | +0.04 | +1.20 | 2,830,365 | 9,447.33 |
| 08/03/2022 | 3.28 | 3.34 | 3.16 | 3.32 | 0.00 | 0.00 | 3,159,975 | 10,219.45 |
| 07/03/2022 | 3.40 | 3.42 | 3.26 | 3.32 | -0.08 | -2.35 | 3,456,270 | 11,550.67 |
| 04/03/2022 | 3.40 | 3.46 | 3.40 | 3.40 | -0.04 | -1.16 | 1,504,999 | 5,152.52 |
| 03/03/2022 | 3.50 | 3.50 | 3.42 | 3.44 | -0.04 | -1.15 | 1,153,118 | 3,986.88 |
| 02/03/2022 | 3.50 | 3.50 | 3.44 | 3.48 | -0.02 | -0.57 | 1,124,213 | 3,899.78 |
| 01/03/2022 | 3.50 | 3.56 | 3.46 | 3.50 | +0.02 | +0.57 | 2,896,868 | 10,175.14 |
| 28/02/2022 | 3.50 | 3.52 | 3.48 | 3.48 | -0.04 | -1.14 | 480,492 | 1,680.11 |
| 25/02/2022 | 3.46 | 3.52 | 3.46 | 3.52 | +0.08 | +2.33 | 1,717,019 | 5,994.51 |
| 24/02/2022 | 3.54 | 3.58 | 3.36 | 3.44 | -0.08 | -2.27 | 4,256,903 | 14,735.88 |
| 23/02/2022 | 3.54 | 3.56 | 3.48 | 3.52 | +0.02 | +0.57 | 2,342,659 | 8,257.58 |
| 22/02/2022 | 3.42 | 3.56 | 3.42 | 3.50 | +0.06 | +1.74 | 4,568,474 | 16,015.52 |
| 21/02/2022 | 3.90 | 3.90 | 3.42 | 3.44 | -0.44 | -11.34 | 18,516,154 | 65,547.14 |
| 18/02/2022 | 3.92 | 3.96 | 3.86 | 3.88 | -0.02 | -0.51 | 2,151,161 | 8,395.45 |
| 17/02/2022 | 4.06 | 4.06 | 3.84 | 3.90 | -0.14 | -3.47 | 4,935,428 | 19,313.43 |
| 15/02/2022 | 3.78 | 4.06 | 3.78 | 4.04 | +0.24 | +6.32 | 7,716,802 | 30,777.32 |
| 14/02/2022 | 3.88 | 3.88 | 3.70 | 3.80 | -0.08 | -2.06 | 3,177,110 | 12,018.49 |
| 11/02/2022 | 3.82 | 3.96 | 3.82 | 3.88 | +0.04 | +1.04 | 2,676,548 | 10,408.75 |
| 10/02/2022 | 4.06 | 4.20 | 3.80 | 3.84 | -0.16 | -4.00 | 24,393,760 | 98,186.40 |
| 09/02/2022 | 4.04 | 4.06 | 3.96 | 4.00 | -0.08 | -1.96 | 8,073,019 | 32,338.99 |
| 08/02/2022 | 3.80 | 4.08 | 3.76 | 4.08 | +0.28 | +7.37 | 20,054,998 | 79,109.45 |
| 07/02/2022 | 3.78 | 3.80 | 3.70 | 3.80 | +0.08 | +2.15 | 3,071,100 | 11,574.67 |
| 04/02/2022 | 3.62 | 3.76 | 3.62 | 3.72 | +0.06 | +1.64 | 1,525,690 | 5,673.44 |
| 03/02/2022 | 3.72 | 3.72 | 3.66 | 3.66 | -0.06 | -1.61 | 855,131 | 3,159.98 |
| 02/02/2022 | 3.70 | 3.74 | 3.66 | 3.72 | +0.04 | +1.09 | 1,418,249 | 5,256.89 |
| 01/02/2022 | 3.72 | 3.76 | 3.66 | 3.68 | 0.00 | 0.00 | 2,013,680 | 7,442.53 |
The Information is provided for informative and educational purposes only.
