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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 5.40 | 5.65 | 5.20 | 5.30 | -0.25 | -4.50 | 5,475,962 | 29,286.45 |
| 10/08/2022 | 5.65 | 5.85 | 5.40 | 5.55 | -0.25 | -4.31 | 7,900,714 | 44,347.79 |
| 09/08/2022 | 5.45 | 5.85 | 4.78 | 5.80 | +0.25 | +4.50 | 35,476,283 | 188,928.11 |
| 08/08/2022 | 5.25 | 5.60 | 5.15 | 5.55 | +0.30 | +5.71 | 9,527,816 | 51,792.54 |
| 05/08/2022 | 5.30 | 5.55 | 5.15 | 5.25 | -0.15 | -2.78 | 7,519,589 | 39,587.79 |
| 04/08/2022 | 5.45 | 5.65 | 5.20 | 5.40 | -0.15 | -2.70 | 13,726,457 | 73,850.54 |
| 03/08/2022 | 4.98 | 5.60 | 4.90 | 5.55 | +0.55 | +11.00 | 23,814,739 | 125,039.33 |
| 02/08/2022 | 4.78 | 5.05 | 4.72 | 5.00 | +0.24 | +5.04 | 14,430,605 | 71,336.85 |
| 01/08/2022 | 4.44 | 4.82 | 4.40 | 4.76 | +0.32 | +7.21 | 8,266,603 | 38,824.33 |
| 27/07/2022 | 4.50 | 4.50 | 4.40 | 4.44 | -0.02 | -0.45 | 597,501 | 2,644.16 |
| 26/07/2022 | 4.50 | 4.50 | 4.40 | 4.46 | -0.02 | -0.45 | 337,901 | 1,499.71 |
| 25/07/2022 | 4.38 | 4.54 | 4.28 | 4.48 | +0.10 | +2.28 | 2,376,211 | 10,599.42 |
| 22/07/2022 | 4.32 | 4.38 | 4.28 | 4.38 | +0.04 | +0.92 | 597,200 | 2,585.98 |
| 21/07/2022 | 4.32 | 4.38 | 4.30 | 4.34 | +0.02 | +0.46 | 405,800 | 1,764.05 |
| 20/07/2022 | 4.24 | 4.38 | 4.24 | 4.32 | +0.08 | +1.89 | 760,200 | 3,271.52 |
| 19/07/2022 | 4.32 | 4.38 | 4.24 | 4.24 | -0.12 | -2.75 | 970,902 | 4,147.62 |
| 18/07/2022 | 4.34 | 4.38 | 4.32 | 4.36 | +0.02 | +0.46 | 859,200 | 3,737.95 |
| 15/07/2022 | 4.32 | 4.38 | 4.20 | 4.34 | +0.04 | +0.93 | 1,815,705 | 7,746.87 |
| 14/07/2022 | 4.40 | 4.48 | 4.30 | 4.30 | -0.14 | -3.15 | 3,043,101 | 13,252.22 |
| 12/07/2022 | 4.60 | 4.72 | 4.38 | 4.44 | -0.12 | -2.63 | 6,103,431 | 27,847.59 |
| 11/07/2022 | 4.60 | 4.64 | 4.50 | 4.56 | 0.00 | 0.00 | 1,956,582 | 8,951.56 |
| 08/07/2022 | 4.60 | 4.68 | 4.48 | 4.56 | -0.12 | -2.56 | 2,025,700 | 9,230.00 |
| 07/07/2022 | 4.44 | 4.76 | 4.38 | 4.68 | +0.28 | +6.36 | 7,778,760 | 35,993.79 |
| 06/07/2022 | 4.24 | 4.44 | 4.18 | 4.40 | +0.10 | +2.33 | 5,208,211 | 22,544.81 |
| 05/07/2022 | 4.54 | 4.54 | 4.24 | 4.30 | -0.20 | -4.44 | 4,339,500 | 18,893.47 |
| 04/07/2022 | 4.54 | 4.62 | 4.44 | 4.50 | -0.04 | -0.88 | 3,973,257 | 17,964.25 |
| 01/07/2022 | 4.80 | 4.82 | 4.54 | 4.54 | -0.24 | -5.02 | 7,285,618 | 33,886.27 |
The Information is provided for informative and educational purposes only.
