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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 4.80 | 4.82 | 4.54 | 4.54 | -0.24 | -5.02 | 7,285,618 | 33,886.27 |
| 30/06/2022 | 4.74 | 4.86 | 4.64 | 4.78 | +0.04 | +0.84 | 8,202,879 | 39,016.88 |
| 29/06/2022 | 4.88 | 4.88 | 4.70 | 4.74 | -0.14 | -2.87 | 9,212,858 | 43,712.05 |
| 28/06/2022 | 4.60 | 5.00 | 4.60 | 4.88 | +0.20 | +4.27 | 19,788,163 | 96,281.43 |
| 27/06/2022 | 5.00 | 5.10 | 4.60 | 4.68 | -0.18 | -3.70 | 45,568,726 | 224,557.69 |
| 24/06/2022 | 4.58 | 4.88 | 4.58 | 4.86 | +0.26 | +5.65 | 16,867,909 | 80,479.06 |
| 23/06/2022 | 4.64 | 4.72 | 4.48 | 4.60 | -0.04 | -0.86 | 6,794,108 | 31,240.21 |
| 22/06/2022 | 4.46 | 4.66 | 4.32 | 4.64 | +0.22 | +4.98 | 15,919,750 | 71,546.52 |
| 21/06/2022 | 4.32 | 4.42 | 4.26 | 4.42 | +0.14 | +3.27 | 3,824,910 | 16,726.05 |
| 20/06/2022 | 4.26 | 4.38 | 4.22 | 4.28 | +0.04 | +0.94 | 2,775,200 | 11,897.77 |
| 17/06/2022 | 4.18 | 4.42 | 4.18 | 4.24 | +0.02 | +0.47 | 25,137,605 | 129,328.08 |
| 16/06/2022 | 4.34 | 4.38 | 4.18 | 4.22 | -0.02 | -0.47 | 3,655,351 | 15,510.48 |
| 15/06/2022 | 4.16 | 4.48 | 4.16 | 4.24 | +0.10 | +2.42 | 8,483,400 | 36,582.55 |
| 14/06/2022 | 4.28 | 4.34 | 4.06 | 4.14 | -0.12 | -2.82 | 5,857,300 | 24,512.83 |
| 13/06/2022 | 4.46 | 4.52 | 4.26 | 4.26 | -0.28 | -6.17 | 6,299,510 | 27,504.35 |
| 10/06/2022 | 4.58 | 4.60 | 4.46 | 4.54 | -0.04 | -0.87 | 2,650,781 | 12,016.31 |
| 09/06/2022 | 4.80 | 4.84 | 4.46 | 4.58 | -0.18 | -3.78 | 9,467,179 | 43,851.54 |
| 08/06/2022 | 4.78 | 4.84 | 4.76 | 4.76 | 0.00 | 0.00 | 2,509,670 | 12,031.95 |
| 07/06/2022 | 4.84 | 4.94 | 4.68 | 4.76 | -0.10 | -2.06 | 12,963,384 | 62,697.90 |
| 06/06/2022 | 4.64 | 4.86 | 4.64 | 4.86 | +0.20 | +4.29 | 9,528,610 | 45,588.60 |
| 02/06/2022 | 4.50 | 4.90 | 4.48 | 4.66 | +0.18 | +4.02 | 45,635,360 | 226,235.35 |
| 01/06/2022 | 4.76 | 4.76 | 4.46 | 4.48 | -0.22 | -4.68 | 14,682,817 | 66,867.60 |
The Information is provided for informative and educational purposes only.
