Companies/Securities in Focus
TSC : THAI STEEL CABLE 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) |
|---|---|---|---|---|---|---|---|---|
| 24/06/2022 | 13.70 | 13.70 | 13.60 | 13.60 | -0.10 | -0.73 | 800 | 10.91 |
| 23/06/2022 | 13.60 | 13.70 | 13.60 | 13.70 | 0.00 | 0.00 | 5,600 | 76.51 |
| 22/06/2022 | 13.60 | 13.70 | 13.60 | 13.70 | -0.10 | -0.72 | 7,806 | 106.20 |
| 21/06/2022 | 13.50 | 13.80 | 13.50 | 13.80 | 0.00 | 0.00 | 12,802 | 175.38 |
| 20/06/2022 | 13.80 | 13.80 | 13.60 | 13.80 | -0.10 | -0.72 | 9,417 | 129.47 |
| 17/06/2022 | 13.80 | 13.90 | 13.50 | 13.90 | 0.00 | 0.00 | 15,400 | 209.95 |
| 16/06/2022 | 14.10 | 14.10 | 13.30 | 13.90 | -0.10 | -0.71 | 26,423 | 360.68 |
| 15/06/2022 | 14.50 | 14.50 | 13.60 | 14.00 | +0.30 | +2.19 | 4,800 | 66.94 |
| 14/06/2022 | 13.70 | 13.70 | 13.70 | 13.70 | 0.00 | 0.00 | 301 | 4.12 |
| 13/06/2022 | 13.70 | 15.00 | 13.70 | 13.70 | +0.10 | +0.74 | 48,640 | 683.54 |
| 10/06/2022 | 13.40 | 13.60 | 13.40 | 13.60 | 0.00 | 0.00 | 2,100 | 28.35 |
| 09/06/2022 | 13.50 | 13.60 | 13.50 | 13.60 | +0.10 | +0.74 | 200 | 2.71 |
| 08/06/2022 | 13.70 | 13.70 | 13.30 | 13.50 | -0.10 | -0.74 | 33,516 | 449.94 |
| 07/06/2022 | 13.60 | 14.00 | 13.60 | 13.60 | +0.10 | +0.74 | 26,720 | 367.13 |
| 06/06/2022 | 13.60 | 13.60 | 13.50 | 13.50 | -0.20 | -1.46 | 600 | 8.15 |
| 02/06/2022 | 13.50 | 13.70 | 13.40 | 13.70 | 0.00 | 0.00 | 9,474 | 127.95 |
| 01/06/2022 | 13.40 | 13.70 | 13.40 | 13.70 | +0.20 | +1.48 | 807 | 10.91 |
| 31/05/2022 | 13.90 | 13.90 | 13.50 | 13.50 | -0.30 | -2.17 | 16,107 | 219.70 |
| 30/05/2022 | 13.40 | 13.80 | 13.40 | 13.80 | +0.50 | +3.76 | 10,440 | 141.70 |
| 27/05/2022 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00 | 0.00 | 3,000 | 39.90 |
| 26/05/2022 | 13.20 | 13.30 | 13.10 | 13.30 | +0.10 | +0.76 | 3,620 | 47.91 |
| 25/05/2022 | 13.10 | 13.30 | 13.00 | 13.20 | -0.10 | -0.75 | 5,301 | 69.76 |
| 24/05/2022 | 13.00 | 13.30 | 13.00 | 13.30 | -0.70 | -5.00 | 63,608 | 834.24 |
| 23/05/2022 | 14.10 | 14.10 | 13.80 | 14.00 | -0.10 | -0.71 | 108,101 | 1,510.81 |
| 20/05/2022 | 13.80 | 14.10 | 13.80 | 14.10 | +0.20 | +1.44 | 28,132 | 395.63 |
| 19/05/2022 | 13.70 | 14.10 | 13.70 | 13.90 | -0.10 | -0.71 | 8,412 | 117.21 |
| 18/05/2022 | 14.00 | 14.10 | 13.80 | 14.00 | +0.10 | +0.72 | 14,125 | 197.27 |
| 17/05/2022 | 13.70 | 14.20 | 13.70 | 13.90 | +0.20 | +1.46 | 12,501 | 175.63 |
| 13/05/2022 | 13.40 | 13.70 | 13.40 | 13.70 | +0.20 | +1.48 | 13,872 | 187.42 |
| 12/05/2022 | 13.40 | 13.60 | 13.40 | 13.50 | -0.10 | -0.74 | 21,700 | 292.58 |
| 11/05/2022 | 13.80 | 13.80 | 13.60 | 13.60 | 0.00 | 0.00 | 15,300 | 208.86 |
| 10/05/2022 | 13.40 | 13.70 | 13.30 | 13.60 | +0.20 | +1.49 | 1,900 | 25.69 |
| 09/05/2022 | 13.50 | 13.50 | 13.00 | 13.40 | -0.20 | -1.47 | 10,000 | 132.71 |
| 06/05/2022 | 13.90 | 13.90 | 13.50 | 13.60 | 0.00 | 0.00 | 4,401 | 59.63 |
| 05/05/2022 | 13.70 | 13.80 | 13.60 | 13.60 | -0.20 | -1.45 | 4,304 | 58.66 |
| 03/05/2022 | 13.90 | 13.90 | 13.60 | 13.80 | 0.00 | 0.00 | 11,405 | 156.21 |
The Information is provided for informative and educational purposes only.
