Companies/Securities in Focus
TSR : THIENSURAT 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) |
|---|---|---|---|---|---|---|---|---|
| 13/05/2022 | 3.86 | 4.20 | 3.86 | 4.00 | +0.28 | +7.53 | 10,398,118 | 41,774.66 |
| 12/05/2022 | 4.54 | 4.60 | 3.70 | 3.72 | -0.82 | -18.06 | 32,246,295 | 147,049.83 |
| 11/05/2022 | 4.42 | 4.68 | 4.34 | 4.54 | +0.14 | +3.18 | 20,100,108 | 90,720.14 |
| 10/05/2022 | 4.30 | 4.42 | 4.28 | 4.40 | +0.10 | +2.33 | 3,469,310 | 15,016.98 |
| 09/05/2022 | 4.44 | 4.54 | 4.28 | 4.30 | -0.18 | -4.02 | 140,889,218 | 551,364.34 |
| 06/05/2022 | 4.42 | 4.56 | 4.26 | 4.48 | -0.06 | -1.32 | 10,446,482 | 46,096.17 |
| 05/05/2022 | 4.54 | 4.74 | 4.24 | 4.54 | 0.00 | 0.00 | 29,318,947 | 133,603.49 |
| 03/05/2022 | 4.40 | 4.74 | 4.18 | 4.54 | +0.48 | +11.82 | 44,584,172 | 199,127.95 |
| 29/04/2022 | 4.04 | 4.10 | 4.02 | 4.06 | +0.06 | +1.50 | 7,963,885 | 32,218.49 |
| 28/04/2022 | 4.02 | 4.06 | 3.92 | 4.00 | +0.02 | +0.50 | 4,585,431 | 18,285.08 |
| 27/04/2022 | 3.88 | 4.08 | 3.82 | 3.98 | +0.12 | +3.11 | 13,046,060 | 51,434.20 |
| 26/04/2022 | 3.98 | 3.98 | 3.78 | 3.86 | -0.06 | -1.53 | 5,267,337 | 20,374.27 |
| 25/04/2022 | 3.68 | 3.94 | 3.66 | 3.92 | +0.20 | +5.38 | 10,066,927 | 38,751.53 |
| 22/04/2022 | 3.56 | 3.80 | 3.54 | 3.72 | +0.06 | +1.64 | 13,023,256 | 48,238.61 |
| 21/04/2022 | 3.16 | 4.02 | 3.14 | 3.66 | +0.50 | +15.82 | 134,199,786 | 508,177.55 |
| 20/04/2022 | 3.10 | 3.16 | 3.06 | 3.16 | +0.08 | +2.60 | 1,305,601 | 4,064.81 |
| 19/04/2022 | 3.04 | 3.14 | 3.04 | 3.08 | +0.02 | +0.65 | 860,545 | 2,661.94 |
| 18/04/2022 | 3.02 | 3.06 | 2.96 | 3.06 | +0.02 | +0.66 | 945,041 | 2,840.53 |
| 12/04/2022 | 3.04 | 3.14 | 3.00 | 3.04 | -0.02 | -0.65 | 1,483,710 | 4,513.55 |
| 11/04/2022 | 3.20 | 3.20 | 3.06 | 3.06 | -0.06 | -1.92 | 2,122,321 | 6,599.98 |
| 08/04/2022 | 3.24 | 3.28 | 3.10 | 3.12 | -0.10 | -3.11 | 5,377,109 | 17,040.93 |
| 07/04/2022 | 3.10 | 3.32 | 3.04 | 3.22 | +0.12 | +3.87 | 17,481,436 | 56,742.05 |
| 05/04/2022 | 3.16 | 3.16 | 3.06 | 3.10 | -0.04 | -1.27 | 2,463,822 | 7,677.13 |
| 04/04/2022 | 2.94 | 3.26 | 2.94 | 3.14 | +0.20 | +6.80 | 12,714,269 | 39,859.34 |
| 01/04/2022 | 2.94 | 2.94 | 2.90 | 2.94 | +0.04 | +1.38 | 361,523 | 1,057.81 |
The Information is provided for informative and educational purposes only.
