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) |
|---|---|---|---|---|---|---|---|---|
| 29/09/2022 | 9.70 | 10.10 | 9.50 | 9.50 | -0.25 | -2.56 | 833,819 | 8,159.87 |
| 28/09/2022 | 9.55 | 9.80 | 9.50 | 9.75 | 0.00 | 0.00 | 436,655 | 4,220.29 |
| 27/09/2022 | 10.40 | 10.40 | 9.65 | 9.75 | -0.55 | -5.34 | 1,845,548 | 18,409.75 |
| 26/09/2022 | 9.65 | 10.30 | 9.65 | 10.30 | +0.60 | +6.19 | 3,186,929 | 31,967.46 |
| 23/09/2022 | 9.70 | 9.70 | 9.55 | 9.70 | +0.05 | +0.52 | 354,601 | 3,419.86 |
| 22/09/2022 | 9.60 | 9.65 | 9.55 | 9.65 | +0.05 | +0.52 | 166,002 | 1,589.08 |
| 21/09/2022 | 9.60 | 9.70 | 9.50 | 9.60 | 0.00 | 0.00 | 226,150 | 2,172.14 |
| 20/09/2022 | 9.45 | 9.65 | 9.15 | 9.60 | +0.15 | +1.59 | 665,870 | 6,321.81 |
| 19/09/2022 | 9.70 | 9.90 | 9.40 | 9.45 | -0.20 | -2.07 | 793,262 | 7,660.15 |
| 16/09/2022 | 9.65 | 9.70 | 9.30 | 9.65 | 0.00 | 0.00 | 795,308 | 7,561.75 |
| 15/09/2022 | 9.70 | 9.80 | 9.60 | 9.65 | 0.00 | 0.00 | 1,025,012 | 9,935.86 |
| 14/09/2022 | 9.25 | 9.65 | 9.15 | 9.65 | +0.35 | +3.76 | 1,038,930 | 9,839.13 |
| 13/09/2022 | 9.30 | 9.30 | 9.15 | 9.30 | +0.10 | +1.09 | 459,600 | 4,247.00 |
| 12/09/2022 | 9.15 | 9.30 | 9.10 | 9.20 | +0.05 | +0.55 | 413,620 | 3,802.23 |
| 09/09/2022 | 9.10 | 9.20 | 9.10 | 9.15 | 0.00 | 0.00 | 130,217 | 1,189.50 |
| 08/09/2022 | 9.15 | 9.30 | 9.15 | 9.15 | -0.05 | -0.54 | 163,000 | 1,498.60 |
| 07/09/2022 | 9.10 | 9.30 | 9.10 | 9.20 | +0.10 | +1.10 | 227,901 | 2,099.61 |
| 06/09/2022 | 9.20 | 9.20 | 9.10 | 9.10 | -0.10 | -1.09 | 149,230 | 1,362.09 |
| 05/09/2022 | 9.20 | 9.25 | 9.10 | 9.20 | -0.05 | -0.54 | 136,754 | 1,253.83 |
| 02/09/2022 | 9.20 | 9.30 | 9.15 | 9.25 | +0.05 | +0.54 | 101,900 | 937.89 |
| 01/09/2022 | 9.40 | 9.45 | 9.20 | 9.20 | -0.20 | -2.13 | 364,100 | 3,395.74 |
| 31/08/2022 | 9.00 | 9.40 | 9.00 | 9.40 | +0.35 | +3.87 | 522,856 | 4,865.77 |
| 30/08/2022 | 9.00 | 9.15 | 9.00 | 9.05 | 0.00 | 0.00 | 162,900 | 1,477.24 |
| 29/08/2022 | 8.95 | 9.10 | 8.95 | 9.05 | -0.05 | -0.55 | 414,802 | 3,732.16 |
| 26/08/2022 | 9.15 | 9.20 | 9.10 | 9.10 | -0.05 | -0.55 | 434,071 | 3,958.43 |
| 25/08/2022 | 9.15 | 9.25 | 9.10 | 9.15 | -0.05 | -0.54 | 189,427 | 1,734.29 |
| 24/08/2022 | 9.20 | 9.25 | 9.15 | 9.20 | -0.05 | -0.54 | 229,506 | 2,109.84 |
| 23/08/2022 | 9.40 | 9.40 | 9.15 | 9.25 | -0.15 | -1.60 | 1,025,509 | 9,523.31 |
| 22/08/2022 | 9.35 | 9.45 | 9.25 | 9.40 | +0.05 | +0.53 | 791,961 | 7,414.85 |
| 19/08/2022 | 9.25 | 9.55 | 9.25 | 9.35 | +0.05 | +0.54 | 649,508 | 6,083.84 |
| 18/08/2022 | 9.45 | 9.45 | 9.20 | 9.30 | -0.05 | -0.53 | 635,032 | 5,904.55 |
| 17/08/2022 | 9.10 | 9.45 | 9.10 | 9.35 | +0.25 | +2.75 | 932,264 | 8,684.00 |
| 16/08/2022 | 9.25 | 9.25 | 9.10 | 9.10 | -0.10 | -1.09 | 376,301 | 3,438.86 |
| 15/08/2022 | 9.30 | 9.35 | 9.15 | 9.20 | 0.00 | 0.00 | 1,006,466 | 9,265.12 |
| 11/08/2022 | 9.00 | 9.35 | 8.85 | 9.20 | +0.50 | +5.75 | 2,603,032 | 23,765.92 |
| 10/08/2022 | 8.65 | 8.70 | 8.50 | 8.70 | +0.10 | +1.16 | 580,985 | 5,014.83 |
| 09/08/2022 | 8.25 | 8.65 | 8.25 | 8.60 | +0.40 | +4.88 | 737,028 | 6,283.25 |
| 08/08/2022 | 8.35 | 8.35 | 8.20 | 8.20 | -0.10 | -1.20 | 141,200 | 1,164.83 |
| 05/08/2022 | 8.35 | 8.35 | 8.05 | 8.30 | -0.05 | -0.60 | 451,108 | 3,723.67 |
| 04/08/2022 | 8.05 | 8.35 | 8.05 | 8.35 | +0.30 | +3.73 | 944,770 | 7,786.04 |
| 03/08/2022 | 8.00 | 8.05 | 7.95 | 8.05 | +0.05 | +0.63 | 154,900 | 1,238.80 |
| 02/08/2022 | 8.15 | 8.15 | 8.00 | 8.00 | 0.00 | 0.00 | 202,450 | 1,624.48 |
| 01/08/2022 | 7.90 | 8.05 | 7.90 | 8.00 | +0.20 | +2.56 | 451,170 | 3,604.64 |
The Information is provided for informative and educational purposes only.
