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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 4.96 | 5.10 | 4.92 | 4.96 | 0.00 | 0.00 | 7,349,315 | 36,724.23 |
| 30/05/2022 | 5.05 | 5.05 | 4.94 | 4.96 | -0.02 | -0.40 | 7,286,738 | 36,252.08 |
| 27/05/2022 | 4.98 | 5.05 | 4.90 | 4.98 | 0.00 | 0.00 | 15,871,623 | 78,837.06 |
| 26/05/2022 | 4.82 | 5.05 | 4.82 | 4.98 | +0.18 | +3.75 | 27,787,437 | 137,801.74 |
| 25/05/2022 | 4.88 | 4.96 | 4.80 | 4.80 | -0.06 | -1.23 | 9,020,334 | 43,966.97 |
| 24/05/2022 | 4.96 | 4.98 | 4.82 | 4.86 | +0.04 | +0.83 | 14,440,303 | 70,772.84 |
| 23/05/2022 | 4.78 | 4.88 | 4.76 | 4.82 | +0.08 | +1.69 | 7,102,118 | 34,239.73 |
| 20/05/2022 | 4.78 | 4.82 | 4.72 | 4.74 | 0.00 | 0.00 | 3,628,600 | 17,271.42 |
| 19/05/2022 | 4.74 | 4.80 | 4.72 | 4.74 | -0.12 | -2.47 | 8,162,331 | 38,826.52 |
| 18/05/2022 | 4.80 | 4.92 | 4.68 | 4.86 | +0.36 | +8.00 | 52,519,053 | 252,647.47 |
| 17/05/2022 | 4.36 | 4.54 | 4.34 | 4.50 | +0.14 | +3.21 | 2,304,230 | 10,288.52 |
| 13/05/2022 | 4.38 | 4.40 | 4.32 | 4.36 | 0.00 | 0.00 | 1,191,400 | 5,198.53 |
| 12/05/2022 | 4.48 | 4.48 | 4.34 | 4.36 | -0.08 | -1.80 | 2,121,824 | 9,327.74 |
| 11/05/2022 | 4.56 | 4.60 | 4.44 | 4.44 | -0.10 | -2.20 | 2,233,122 | 10,022.42 |
| 10/05/2022 | 4.38 | 4.60 | 4.36 | 4.54 | +0.14 | +3.18 | 3,237,940 | 14,536.91 |
| 09/05/2022 | 4.52 | 4.52 | 4.40 | 4.40 | -0.14 | -3.08 | 3,257,462 | 14,518.77 |
| 06/05/2022 | 4.56 | 4.60 | 4.52 | 4.54 | -0.08 | -1.73 | 2,160,820 | 9,844.76 |
| 05/05/2022 | 4.70 | 4.70 | 4.60 | 4.62 | 0.00 | 0.00 | 1,244,999 | 5,782.58 |
| 03/05/2022 | 4.70 | 4.72 | 4.60 | 4.62 | -0.10 | -2.12 | 2,931,910 | 13,596.37 |
| 29/04/2022 | 4.72 | 4.74 | 4.70 | 4.72 | 0.00 | 0.00 | 991,683 | 4,681.36 |
| 28/04/2022 | 4.64 | 4.74 | 4.60 | 4.72 | +0.08 | +1.72 | 1,925,270 | 9,015.56 |
| 27/04/2022 | 4.74 | 4.76 | 4.62 | 4.64 | -0.08 | -1.69 | 4,672,817 | 21,772.14 |
| 26/04/2022 | 4.78 | 4.84 | 4.72 | 4.72 | -0.04 | -0.84 | 3,067,652 | 14,630.86 |
| 25/04/2022 | 4.78 | 4.82 | 4.74 | 4.76 | -0.06 | -1.24 | 3,612,094 | 17,258.47 |
| 22/04/2022 | 4.82 | 4.86 | 4.76 | 4.82 | 0.00 | 0.00 | 3,917,159 | 18,769.88 |
| 21/04/2022 | 4.86 | 4.92 | 4.82 | 4.82 | -0.04 | -0.82 | 6,627,979 | 32,281.91 |
| 20/04/2022 | 5.00 | 5.05 | 4.80 | 4.86 | -0.08 | -1.62 | 20,537,961 | 100,701.37 |
| 19/04/2022 | 4.78 | 4.94 | 4.72 | 4.94 | +0.16 | +3.35 | 7,044,939 | 34,194.99 |
| 18/04/2022 | 4.76 | 4.82 | 4.74 | 4.78 | 0.00 | 0.00 | 4,801,178 | 22,964.31 |
| 12/04/2022 | 4.76 | 4.88 | 4.72 | 4.78 | +0.02 | +0.42 | 6,769,603 | 32,418.05 |
| 11/04/2022 | 4.86 | 4.92 | 4.74 | 4.76 | -0.14 | -2.86 | 9,047,890 | 43,263.67 |
| 08/04/2022 | 5.00 | 5.05 | 4.86 | 4.90 | -0.10 | -2.00 | 5,686,633 | 27,944.85 |
| 07/04/2022 | 4.92 | 5.00 | 4.88 | 5.00 | 0.00 | 0.00 | 6,921,600 | 34,293.09 |
| 05/04/2022 | 5.25 | 5.30 | 4.96 | 5.00 | -0.25 | -4.76 | 17,479,919 | 88,546.58 |
| 04/04/2022 | 5.45 | 5.45 | 5.15 | 5.25 | -0.10 | -1.87 | 9,248,838 | 48,791.43 |
| 01/04/2022 | 5.25 | 5.45 | 5.20 | 5.35 | +0.10 | +1.90 | 10,167,852 | 54,806.52 |
The Information is provided for informative and educational purposes only.
