Companies/Securities in Focus
TTCL : TTCL 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) |
|---|---|---|---|---|---|---|---|---|
| 09/12/2022 | 4.58 | 4.58 | 4.52 | 4.56 | 0.00 | 0.00 | 987,701 | 4,492.14 |
| 08/12/2022 | 4.60 | 4.60 | 4.52 | 4.56 | -0.04 | -0.87 | 3,163,615 | 14,450.46 |
| 07/12/2022 | 4.48 | 4.60 | 4.48 | 4.60 | +0.12 | +2.68 | 5,091,989 | 23,203.25 |
| 06/12/2022 | 4.50 | 4.50 | 4.46 | 4.48 | 0.00 | 0.00 | 1,204,811 | 5,391.15 |
| 02/12/2022 | 4.50 | 4.52 | 4.44 | 4.48 | 0.00 | 0.00 | 1,817,143 | 8,133.35 |
| 01/12/2022 | 4.46 | 4.56 | 4.46 | 4.48 | +0.02 | +0.45 | 6,576,235 | 29,641.67 |
| 30/11/2022 | 4.40 | 4.50 | 4.40 | 4.46 | +0.08 | +1.83 | 4,447,900 | 19,864.31 |
| 29/11/2022 | 4.38 | 4.40 | 4.36 | 4.38 | -0.02 | -0.45 | 1,365,805 | 5,987.12 |
| 28/11/2022 | 4.36 | 4.48 | 4.30 | 4.40 | +0.06 | +1.38 | 5,123,611 | 22,559.88 |
| 25/11/2022 | 4.38 | 4.40 | 4.32 | 4.34 | -0.04 | -0.91 | 1,773,000 | 7,711.21 |
| 24/11/2022 | 4.20 | 4.40 | 4.20 | 4.38 | +0.24 | +5.80 | 5,784,845 | 25,069.08 |
| 23/11/2022 | 4.16 | 4.18 | 4.14 | 4.14 | -0.02 | -0.48 | 383,212 | 1,594.05 |
| 22/11/2022 | 4.22 | 4.24 | 4.16 | 4.16 | -0.04 | -0.95 | 811,023 | 3,404.23 |
| 21/11/2022 | 4.18 | 4.22 | 4.14 | 4.20 | +0.02 | +0.48 | 502,805 | 2,110.55 |
| 18/11/2022 | 4.14 | 4.18 | 4.10 | 4.18 | +0.04 | +0.97 | 1,421,706 | 5,879.96 |
| 17/11/2022 | 4.24 | 4.24 | 4.14 | 4.14 | -0.08 | -1.90 | 3,270,466 | 13,633.07 |
| 16/11/2022 | 4.30 | 4.30 | 4.18 | 4.22 | -0.08 | -1.86 | 6,698,858 | 28,249.55 |
| 15/11/2022 | 4.42 | 4.42 | 4.26 | 4.30 | -0.08 | -1.83 | 3,965,432 | 17,160.99 |
| 14/11/2022 | 4.44 | 4.44 | 4.38 | 4.38 | -0.04 | -0.90 | 1,164,300 | 5,119.50 |
| 11/11/2022 | 4.44 | 4.44 | 4.40 | 4.42 | +0.02 | +0.45 | 578,605 | 2,559.45 |
| 10/11/2022 | 4.42 | 4.44 | 4.40 | 4.40 | -0.02 | -0.45 | 930,505 | 4,099.85 |
| 09/11/2022 | 4.48 | 4.48 | 4.42 | 4.42 | -0.06 | -1.34 | 741,941 | 3,300.50 |
| 08/11/2022 | 4.44 | 4.52 | 4.42 | 4.48 | +0.06 | +1.36 | 2,570,015 | 11,514.52 |
| 07/11/2022 | 4.46 | 4.48 | 4.40 | 4.42 | -0.02 | -0.45 | 1,279,506 | 5,666.52 |
| 04/11/2022 | 4.38 | 4.46 | 4.36 | 4.44 | +0.08 | +1.83 | 1,454,327 | 6,425.25 |
| 03/11/2022 | 4.38 | 4.38 | 4.36 | 4.36 | -0.02 | -0.46 | 684,700 | 2,987.26 |
| 02/11/2022 | 4.38 | 4.40 | 4.34 | 4.38 | 0.00 | 0.00 | 1,108,000 | 4,842.98 |
| 01/11/2022 | 4.30 | 4.42 | 4.30 | 4.38 | +0.06 | +1.39 | 1,588,422 | 6,945.55 |
The Information is provided for informative and educational purposes only.
