Companies/Securities in Focus
TOG : THAI OPTICAL 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) |
|---|---|---|---|---|---|---|---|---|
| 24/05/2022 | 7.75 | 7.85 | 7.70 | 7.80 | +0.05 | +0.65 | 222,385 | 1,732.08 |
| 23/05/2022 | 7.75 | 7.90 | 7.60 | 7.75 | +0.05 | +0.65 | 591,520 | 4,545.19 |
| 20/05/2022 | 7.75 | 7.80 | 7.60 | 7.70 | +0.05 | +0.65 | 601,408 | 4,621.07 |
| 19/05/2022 | 7.55 | 7.70 | 7.35 | 7.65 | -0.05 | -0.65 | 855,206 | 6,424.52 |
| 18/05/2022 | 7.60 | 7.90 | 7.45 | 7.70 | +0.10 | +1.32 | 797,114 | 6,139.27 |
| 17/05/2022 | 7.60 | 7.80 | 7.50 | 7.60 | +0.05 | +0.66 | 968,648 | 7,388.75 |
| 13/05/2022 | 7.90 | 7.95 | 7.50 | 7.55 | -0.20 | -2.58 | 897,619 | 6,838.75 |
| 12/05/2022 | 8.35 | 8.35 | 7.65 | 7.75 | -0.90 | -10.40 | 3,832,655 | 30,413.19 |
| 11/05/2022 | 8.95 | 8.95 | 8.55 | 8.65 | -0.20 | -2.26 | 406,974 | 3,543.34 |
| 10/05/2022 | 8.50 | 8.95 | 8.50 | 8.85 | +0.35 | +4.12 | 546,729 | 4,793.46 |
| 09/05/2022 | 8.80 | 8.95 | 8.50 | 8.50 | -0.35 | -3.95 | 1,029,992 | 8,932.46 |
| 06/05/2022 | 8.95 | 8.95 | 8.65 | 8.85 | -0.20 | -2.21 | 2,419,510 | 21,282.66 |
| 05/05/2022 | 9.55 | 9.55 | 9.05 | 9.05 | -0.35 | -3.72 | 1,369,180 | 12,629.71 |
| 03/05/2022 | 10.10 | 10.50 | 9.25 | 9.40 | -0.70 | -6.93 | 7,334,225 | 72,933.63 |
| 29/04/2022 | 9.85 | 10.20 | 9.80 | 10.10 | +0.35 | +3.59 | 1,889,256 | 18,905.01 |
| 28/04/2022 | 9.90 | 9.95 | 9.75 | 9.75 | -0.10 | -1.02 | 491,701 | 4,808.69 |
| 27/04/2022 | 10.00 | 10.00 | 9.70 | 9.85 | -0.15 | -1.50 | 1,585,132 | 15,614.24 |
| 26/04/2022 | 9.90 | 10.10 | 9.75 | 10.00 | +0.30 | +3.09 | 2,325,906 | 23,169.54 |
| 25/04/2022 | 9.95 | 10.20 | 9.70 | 9.70 | -0.25 | -2.51 | 2,004,620 | 19,818.12 |
| 22/04/2022 | 9.45 | 10.00 | 9.45 | 9.95 | +0.50 | +5.29 | 2,772,031 | 27,368.05 |
| 21/04/2022 | 9.10 | 9.45 | 9.10 | 9.45 | +0.30 | +3.28 | 536,739 | 4,951.83 |
| 20/04/2022 | 9.20 | 9.20 | 9.10 | 9.15 | -0.05 | -0.54 | 118,655 | 1,080.59 |
| 19/04/2022 | 9.00 | 9.20 | 8.95 | 9.20 | -0.10 | -1.08 | 393,220 | 3,572.54 |
| 18/04/2022 | 9.40 | 9.40 | 9.25 | 9.30 | -0.05 | -0.53 | 1,226,727 | 11,442.78 |
| 12/04/2022 | 9.40 | 9.45 | 9.25 | 9.35 | -0.05 | -0.53 | 1,080,620 | 10,094.58 |
| 11/04/2022 | 9.35 | 9.50 | 9.30 | 9.40 | +0.05 | +0.53 | 385,621 | 3,614.56 |
| 08/04/2022 | 9.45 | 9.45 | 9.35 | 9.35 | -0.10 | -1.06 | 342,242 | 3,212.16 |
| 07/04/2022 | 9.65 | 9.65 | 9.40 | 9.45 | -0.15 | -1.56 | 373,128 | 3,530.88 |
| 05/04/2022 | 9.60 | 9.65 | 9.50 | 9.60 | 0.00 | 0.00 | 194,503 | 1,863.66 |
| 04/04/2022 | 9.75 | 9.75 | 9.60 | 9.60 | -0.10 | -1.03 | 350,600 | 3,395.88 |
| 01/04/2022 | 9.75 | 9.75 | 9.60 | 9.70 | +0.05 | +0.52 | 126,402 | 1,224.30 |
The Information is provided for informative and educational purposes only.
