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) |
|---|---|---|---|---|---|---|---|---|
| 05/08/2022 | 47.25 | 49.25 | 47.25 | 48.00 | +1.00 | +2.13 | 5,241,030 | 253,763.70 |
| 04/08/2022 | 47.00 | 47.25 | 46.50 | 47.00 | 0.00 | 0.00 | 1,827,437 | 85,824.61 |
| 03/08/2022 | 47.25 | 47.25 | 46.50 | 47.00 | 0.00 | 0.00 | 1,953,506 | 91,747.95 |
| 02/08/2022 | 46.50 | 47.25 | 46.25 | 47.00 | +0.25 | +0.53 | 1,719,471 | 80,444.28 |
| 01/08/2022 | 45.50 | 47.25 | 45.50 | 46.75 | +1.75 | +3.89 | 2,501,153 | 116,576.52 |
| 27/07/2022 | 45.00 | 45.25 | 44.50 | 45.00 | 0.00 | 0.00 | 639,414 | 28,780.38 |
| 26/07/2022 | 46.00 | 46.25 | 44.75 | 45.00 | -0.50 | -1.10 | 2,170,238 | 99,026.57 |
| 25/07/2022 | 44.75 | 45.75 | 44.25 | 45.50 | +0.75 | +1.68 | 2,214,812 | 100,129.27 |
| 22/07/2022 | 44.75 | 44.75 | 44.25 | 44.75 | +0.25 | +0.56 | 1,609,213 | 71,806.63 |
| 21/07/2022 | 44.00 | 44.50 | 43.75 | 44.50 | +0.50 | +1.14 | 1,133,932 | 50,061.87 |
| 20/07/2022 | 44.00 | 44.50 | 43.75 | 44.00 | +0.50 | +1.15 | 1,768,099 | 77,744.62 |
| 19/07/2022 | 43.75 | 44.00 | 43.00 | 43.50 | -0.50 | -1.14 | 2,140,231 | 92,709.65 |
| 18/07/2022 | 44.75 | 45.25 | 43.50 | 44.00 | -0.50 | -1.12 | 2,714,323 | 119,805.04 |
| 15/07/2022 | 43.75 | 44.75 | 43.75 | 44.50 | +0.50 | +1.14 | 2,169,778 | 96,225.78 |
| 14/07/2022 | 44.50 | 44.50 | 43.50 | 44.00 | -0.25 | -0.56 | 2,205,543 | 96,946.85 |
| 12/07/2022 | 46.25 | 46.25 | 43.50 | 44.25 | -2.50 | -5.35 | 8,421,387 | 372,814.21 |
| 11/07/2022 | 48.00 | 48.25 | 46.25 | 46.75 | -1.50 | -3.11 | 3,344,459 | 156,918.29 |
| 08/07/2022 | 48.75 | 48.75 | 47.75 | 48.25 | -0.25 | -0.52 | 1,187,505 | 57,168.39 |
| 07/07/2022 | 48.00 | 49.00 | 47.50 | 48.50 | +0.50 | +1.04 | 1,953,081 | 94,344.21 |
| 06/07/2022 | 46.50 | 48.00 | 46.25 | 48.00 | +1.00 | +2.13 | 2,379,776 | 112,717.32 |
| 05/07/2022 | 48.00 | 48.25 | 45.50 | 47.00 | -1.00 | -2.08 | 4,634,569 | 218,538.26 |
| 04/07/2022 | 49.25 | 50.50 | 48.00 | 48.00 | -1.25 | -2.54 | 2,955,458 | 144,245.00 |
| 01/07/2022 | 48.75 | 49.50 | 48.00 | 49.25 | -0.25 | -0.51 | 3,516,650 | 171,601.85 |
The Information is provided for informative and educational purposes only.
