Companies/Securities in Focus
TQM : TQM CORPORATION 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) |
|---|---|---|---|---|---|---|---|---|
| 18/05/2022 | 43.25 | 44.25 | 42.75 | 43.50 | +0.50 | +1.16 | 5,002,371 | 218,157.53 |
| 17/05/2022 | 43.00 | 43.50 | 42.25 | 43.00 | +1.25 | +2.99 | 4,567,137 | 195,953.09 |
| 13/05/2022 | 42.00 | 42.50 | 41.00 | 41.75 | +0.25 | +0.60 | 4,818,027 | 201,686.33 |
| 12/05/2022 | 44.25 | 44.25 | 41.00 | 41.50 | -3.00 | -6.74 | 6,826,813 | 286,662.48 |
| 11/05/2022 | 44.50 | 45.00 | 44.00 | 44.50 | -0.25 | -0.56 | 2,602,816 | 115,800.42 |
| 10/05/2022 | 43.50 | 45.25 | 42.50 | 44.75 | +1.25 | +2.87 | 6,253,723 | 275,370.31 |
| 09/05/2022 | 45.00 | 45.50 | 43.00 | 43.50 | -2.75 | -5.95 | 7,945,148 | 348,225.26 |
| 06/05/2022 | 47.25 | 47.25 | 45.50 | 46.25 | -1.75 | -3.65 | 7,406,216 | 342,432.13 |
| 05/05/2022 | 48.00 | 48.75 | 47.50 | 48.00 | +0.25 | +0.52 | 7,826,262 | 376,318.91 |
| 03/05/2022 | 49.25 | 49.50 | 47.75 | 47.75 | -2.00 | -4.02 | 6,556,214 | 319,079.93 |
| 29/04/2022 | 48.00 | 49.75 | 47.50 | 49.75 | +1.75 | +3.65 | 11,850,779 | 579,834.89 |
| 28/04/2022 | 48.00 | 49.50 | 46.75 | 48.00 | +0.75 | +1.59 | 23,216,674 | 1,119,906.09 |
| 27/04/2022 | 45.00 | 48.25 | 44.25 | 47.25 | +2.25 | +5.00 | 22,628,194 | 1,052,035.83 |
| 26/04/2022 | 45.75 | 46.25 | 44.25 | 45.00 | -0.50 | -1.10 | 10,922,729 | 492,470.34 |
| 25/04/2022 | 44.75 | 46.25 | 44.00 | 45.50 | +0.50 | +1.11 | 12,278,274 | 559,495.50 |
| 22/04/2022 | 45.00 | 45.75 | 44.75 | 45.00 | +0.25 | +0.56 | 10,565,199 | 476,917.76 |
| 21/04/2022 | 44.50 | 46.00 | 44.25 | 44.75 | +0.75 | +1.70 | 9,472,556 | 426,186.55 |
| 20/04/2022 | 45.25 | 47.25 | 43.50 | 44.00 | 0.00 | 0.00 | 10,893,478 | 485,344.86 |
| 19/04/2022 | 41.00 | 45.75 | 41.00 | 44.00 | +3.25 | +7.98 | 9,445,419 | 416,725.12 |
| 18/04/2022 | 40.75 | 41.50 | 40.50 | 40.75 | +0.25 | +0.62 | 2,198,753 | 90,112.89 |
| 12/04/2022 | 40.50 | 40.75 | 40.00 | 40.50 | -0.25 | -0.61 | 777,197 | 31,359.91 |
| 11/04/2022 | 41.25 | 41.25 | 40.50 | 40.75 | -0.25 | -0.61 | 1,549,284 | 63,276.60 |
| 08/04/2022 | 40.00 | 41.25 | 40.00 | 41.00 | +1.00 | +2.50 | 1,783,668 | 72,862.22 |
| 07/04/2022 | 40.75 | 40.75 | 39.50 | 40.00 | -0.75 | -1.84 | 4,789,442 | 192,107.85 |
| 05/04/2022 | 41.00 | 41.00 | 40.50 | 40.75 | 0.00 | 0.00 | 606,954 | 24,710.70 |
| 04/04/2022 | 40.00 | 41.00 | 39.75 | 40.75 | +0.75 | +1.88 | 1,386,915 | 56,045.71 |
| 01/04/2022 | 40.00 | 40.25 | 39.50 | 40.00 | 0.00 | 0.00 | 1,154,463 | 45,999.30 |
The Information is provided for informative and educational purposes only.
