Companies/Securities in Focus
TTA : THORESEN THAI AGENCIES 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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 8.00 | 8.10 | 7.95 | 8.05 | +0.05 | +0.63 | 4,947,756 | 39,787.77 |
| 29/11/2022 | 7.85 | 8.10 | 7.85 | 8.00 | +0.15 | +1.91 | 6,309,284 | 50,444.77 |
| 28/11/2022 | 7.95 | 7.95 | 7.85 | 7.85 | -0.05 | -0.63 | 2,667,032 | 20,997.35 |
| 25/11/2022 | 7.95 | 8.00 | 7.85 | 7.90 | 0.00 | 0.00 | 1,656,119 | 13,119.47 |
| 24/11/2022 | 8.00 | 8.05 | 7.85 | 7.90 | -0.10 | -1.25 | 3,336,465 | 26,434.59 |
| 23/11/2022 | 7.90 | 8.00 | 7.90 | 8.00 | +0.05 | +0.63 | 2,224,744 | 17,752.37 |
| 22/11/2022 | 8.00 | 8.10 | 7.95 | 7.95 | -0.05 | -0.62 | 6,629,454 | 53,164.05 |
| 21/11/2022 | 8.05 | 8.15 | 8.00 | 8.00 | -0.05 | -0.62 | 6,085,612 | 49,109.21 |
| 18/11/2022 | 8.05 | 8.15 | 7.95 | 8.05 | 0.00 | 0.00 | 6,852,853 | 55,276.87 |
| 17/11/2022 | 8.15 | 8.20 | 8.05 | 8.05 | -0.10 | -1.23 | 2,934,208 | 23,754.97 |
| 16/11/2022 | 8.15 | 8.25 | 8.10 | 8.15 | -0.05 | -0.61 | 3,494,512 | 28,593.20 |
| 15/11/2022 | 8.25 | 8.30 | 8.15 | 8.20 | 0.00 | 0.00 | 6,271,465 | 51,597.46 |
| 14/11/2022 | 8.15 | 8.30 | 8.15 | 8.20 | 0.00 | 0.00 | 8,566,423 | 70,601.48 |
| 11/11/2022 | 8.10 | 8.30 | 8.00 | 8.20 | +0.15 | +1.86 | 9,942,491 | 81,217.55 |
| 10/11/2022 | 8.00 | 8.15 | 7.95 | 8.05 | 0.00 | 0.00 | 5,044,413 | 40,704.57 |
| 09/11/2022 | 8.15 | 8.20 | 7.95 | 8.05 | -0.10 | -1.23 | 6,379,000 | 51,340.16 |
| 08/11/2022 | 8.15 | 8.25 | 8.10 | 8.15 | 0.00 | 0.00 | 7,021,259 | 57,419.76 |
| 07/11/2022 | 8.10 | 8.30 | 8.05 | 8.15 | +0.05 | +0.62 | 11,314,972 | 92,378.83 |
| 04/11/2022 | 7.90 | 8.20 | 7.90 | 8.10 | +0.25 | +3.18 | 14,987,059 | 121,417.94 |
| 03/11/2022 | 7.75 | 7.95 | 7.75 | 7.85 | +0.05 | +0.64 | 3,885,746 | 30,525.33 |
| 02/11/2022 | 7.70 | 7.85 | 7.70 | 7.80 | +0.05 | +0.65 | 5,589,508 | 43,568.81 |
| 01/11/2022 | 7.55 | 7.75 | 7.45 | 7.75 | +0.25 | +3.33 | 11,090,323 | 84,490.62 |
| 31/10/2022 | 7.75 | 7.80 | 7.50 | 7.50 | -0.25 | -3.23 | 13,015,714 | 99,386.20 |
| 28/10/2022 | 7.65 | 7.85 | 7.65 | 7.75 | +0.05 | +0.65 | 6,551,327 | 50,868.48 |
| 27/10/2022 | 7.80 | 7.85 | 7.55 | 7.70 | -0.10 | -1.28 | 17,046,410 | 130,386.65 |
| 26/10/2022 | 7.80 | 7.90 | 7.80 | 7.80 | -0.05 | -0.64 | 6,876,292 | 53,861.63 |
| 25/10/2022 | 8.25 | 8.25 | 7.80 | 7.85 | -0.45 | -5.42 | 17,706,697 | 141,380.59 |
| 21/10/2022 | 8.30 | 8.35 | 8.20 | 8.30 | -0.05 | -0.60 | 4,056,788 | 33,665.38 |
| 20/10/2022 | 8.45 | 8.45 | 8.25 | 8.35 | -0.10 | -1.18 | 5,096,510 | 42,569.17 |
| 19/10/2022 | 8.40 | 8.50 | 8.35 | 8.45 | +0.10 | +1.20 | 7,880,543 | 66,489.87 |
| 18/10/2022 | 8.25 | 8.35 | 8.20 | 8.35 | +0.15 | +1.83 | 10,388,811 | 86,222.40 |
| 17/10/2022 | 8.10 | 8.25 | 8.10 | 8.20 | +0.10 | +1.23 | 6,195,055 | 50,787.62 |
| 12/10/2022 | 8.05 | 8.15 | 8.00 | 8.10 | 0.00 | 0.00 | 4,840,302 | 39,137.51 |
| 11/10/2022 | 8.15 | 8.15 | 8.00 | 8.10 | -0.10 | -1.22 | 6,182,290 | 49,975.26 |
| 10/10/2022 | 8.15 | 8.25 | 8.10 | 8.20 | 0.00 | 0.00 | 8,380,465 | 68,494.30 |
| 07/10/2022 | 8.25 | 8.25 | 8.10 | 8.20 | -0.10 | -1.20 | 5,196,005 | 42,482.76 |
| 06/10/2022 | 8.00 | 8.35 | 8.00 | 8.30 | +0.40 | +5.06 | 13,895,701 | 113,904.40 |
| 05/10/2022 | 7.75 | 8.00 | 7.75 | 7.90 | +0.25 | +3.27 | 8,498,003 | 67,012.53 |
| 04/10/2022 | 7.80 | 7.85 | 7.65 | 7.65 | -0.10 | -1.29 | 6,966,667 | 53,950.78 |
| 03/10/2022 | 7.65 | 7.75 | 7.55 | 7.75 | +0.10 | +1.31 | 14,221,116 | 109,376.10 |
The Information is provided for informative and educational purposes only.
