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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29/04/2022 | 14.10 | 14.10 | 13.80 | 13.80 | +0.10 | +0.73 | 930 | 13.04 |
| 28/04/2022 | 13.70 | 13.70 | 13.70 | 13.70 | 0.00 | 0.00 | 101 | 1.38 |
| 27/04/2022 | 13.80 | 13.80 | 13.70 | 13.70 | -0.20 | -1.44 | 700 | 9.60 |
| 26/04/2022 | 13.90 | 13.90 | 13.90 | 13.90 | +0.20 | +1.46 | 342 | 4.75 |
| 25/04/2022 | 13.70 | 13.70 | 13.70 | 13.70 | -0.10 | -0.72 | 6,214 | 85.13 |
| 22/04/2022 | 13.70 | 13.80 | 13.70 | 13.80 | -0.30 | -2.13 | 6,566 | 90.11 |
| 21/04/2022 | 14.10 | 14.10 | 13.70 | 14.10 | +0.40 | +2.92 | 2,920 | 40.08 |
| 20/04/2022 | 13.70 | 13.80 | 13.70 | 13.70 | -0.10 | -0.72 | 1,202 | 16.48 |
| 19/04/2022 | 13.70 | 13.80 | 13.60 | 13.80 | +0.10 | +0.73 | 2,000 | 27.44 |
| 18/04/2022 | 13.70 | 14.10 | 13.70 | 13.70 | 0.00 | 0.00 | 7,500 | 103.66 |
| 12/04/2022 | 13.80 | 14.00 | 13.70 | 13.70 | 0.00 | 0.00 | 18,900 | 262.63 |
| 11/04/2022 | 13.80 | 13.80 | 13.70 | 13.70 | -0.10 | -0.72 | 4,706 | 64.84 |
| 08/04/2022 | 13.80 | 14.10 | 13.80 | 13.80 | +0.10 | +0.73 | 3,706 | 51.26 |
| 07/04/2022 | 14.00 | 14.00 | 13.70 | 13.70 | -0.30 | -2.14 | 204 | 2.83 |
| 05/04/2022 | 13.80 | 14.00 | 13.80 | 14.00 | 0.00 | 0.00 | 1,400 | 19.34 |
| 04/04/2022 | 14.10 | 14.10 | 14.00 | 14.00 | +0.10 | +0.72 | 200 | 2.81 |
| 01/04/2022 | 13.90 | 14.20 | 13.90 | 13.90 | +0.30 | +2.21 | 7,151 | 100.07 |
The Information is provided for informative and educational purposes only.
