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) |
|---|---|---|---|---|---|---|---|---|
| 31/08/2022 | 4.64 | 4.64 | 4.56 | 4.56 | -0.08 | -1.72 | 4,898,322 | 22,482.46 |
| 30/08/2022 | 4.68 | 4.70 | 4.62 | 4.64 | 0.00 | 0.00 | 2,295,221 | 10,661.63 |
| 29/08/2022 | 4.66 | 4.70 | 4.62 | 4.64 | -0.08 | -1.69 | 5,913,100 | 27,494.01 |
| 26/08/2022 | 4.80 | 4.80 | 4.72 | 4.72 | -0.04 | -0.84 | 3,054,914 | 14,477.44 |
| 25/08/2022 | 4.76 | 4.84 | 4.74 | 4.76 | +0.02 | +0.42 | 2,636,817 | 12,612.24 |
| 24/08/2022 | 4.80 | 4.84 | 4.74 | 4.74 | -0.08 | -1.66 | 3,379,909 | 16,128.08 |
| 23/08/2022 | 4.82 | 4.84 | 4.76 | 4.82 | +0.04 | +0.84 | 5,540,401 | 26,622.27 |
| 22/08/2022 | 4.74 | 4.92 | 4.72 | 4.78 | +0.06 | +1.27 | 9,480,922 | 45,654.25 |
| 19/08/2022 | 4.72 | 4.76 | 4.72 | 4.72 | 0.00 | 0.00 | 2,004,313 | 9,485.46 |
| 18/08/2022 | 4.72 | 4.76 | 4.70 | 4.72 | 0.00 | 0.00 | 2,971,502 | 14,052.59 |
| 17/08/2022 | 4.72 | 4.76 | 4.70 | 4.72 | 0.00 | 0.00 | 2,382,630 | 11,266.44 |
| 16/08/2022 | 4.72 | 4.76 | 4.70 | 4.72 | -0.10 | -2.07 | 4,731,720 | 22,328.88 |
| 15/08/2022 | 4.74 | 4.84 | 4.72 | 4.82 | +0.08 | +1.69 | 4,637,161 | 22,266.80 |
| 11/08/2022 | 4.76 | 4.78 | 4.72 | 4.74 | 0.00 | 0.00 | 1,865,300 | 8,858.39 |
| 10/08/2022 | 4.76 | 4.76 | 4.70 | 4.74 | -0.02 | -0.42 | 1,624,030 | 7,679.11 |
| 09/08/2022 | 4.74 | 4.76 | 4.66 | 4.76 | +0.02 | +0.42 | 4,602,731 | 21,672.49 |
| 08/08/2022 | 4.78 | 4.78 | 4.74 | 4.74 | -0.04 | -0.84 | 2,054,652 | 9,769.53 |
| 05/08/2022 | 4.82 | 4.82 | 4.76 | 4.78 | -0.02 | -0.42 | 2,848,715 | 13,624.38 |
| 04/08/2022 | 4.80 | 4.84 | 4.76 | 4.80 | 0.00 | 0.00 | 5,105,908 | 24,500.63 |
| 03/08/2022 | 4.80 | 4.82 | 4.76 | 4.80 | +0.02 | +0.42 | 1,394,400 | 6,681.37 |
| 02/08/2022 | 4.84 | 4.84 | 4.78 | 4.78 | -0.06 | -1.24 | 2,791,155 | 13,389.55 |
| 01/08/2022 | 4.82 | 4.88 | 4.80 | 4.84 | +0.04 | +0.83 | 3,890,622 | 18,858.97 |
| 27/07/2022 | 4.80 | 4.84 | 4.76 | 4.80 | 0.00 | 0.00 | 4,471,501 | 21,437.42 |
| 26/07/2022 | 4.82 | 4.86 | 4.78 | 4.80 | -0.02 | -0.41 | 3,851,000 | 18,543.82 |
| 25/07/2022 | 4.96 | 4.98 | 4.72 | 4.82 | -0.12 | -2.43 | 13,687,632 | 65,858.95 |
| 22/07/2022 | 5.15 | 5.15 | 4.94 | 4.94 | -0.26 | -5.00 | 10,131,581 | 50,783.04 |
| 21/07/2022 | 5.00 | 5.25 | 5.00 | 5.20 | +0.20 | +4.00 | 7,472,218 | 38,330.87 |
| 20/07/2022 | 5.20 | 5.20 | 4.98 | 5.00 | -0.10 | -1.96 | 6,071,200 | 30,682.93 |
| 19/07/2022 | 5.15 | 5.20 | 5.00 | 5.10 | -0.15 | -2.86 | 7,531,232 | 38,399.45 |
| 18/07/2022 | 5.00 | 5.30 | 5.00 | 5.25 | +0.27 | +5.42 | 10,932,344 | 56,954.96 |
| 15/07/2022 | 5.05 | 5.05 | 4.88 | 4.98 | -0.02 | -0.40 | 4,709,228 | 23,306.27 |
| 14/07/2022 | 4.96 | 5.05 | 4.92 | 5.00 | +0.04 | +0.81 | 3,721,120 | 18,632.29 |
| 12/07/2022 | 4.94 | 5.00 | 4.90 | 4.96 | +0.06 | +1.22 | 1,997,325 | 9,851.19 |
| 11/07/2022 | 4.96 | 5.00 | 4.84 | 4.90 | -0.04 | -0.81 | 4,515,041 | 22,188.18 |
| 08/07/2022 | 5.10 | 5.15 | 4.94 | 4.94 | -0.16 | -3.14 | 3,016,115 | 15,120.68 |
| 07/07/2022 | 4.90 | 5.15 | 4.88 | 5.10 | +0.20 | +4.08 | 6,105,501 | 30,890.13 |
| 06/07/2022 | 4.98 | 5.05 | 4.78 | 4.90 | -0.10 | -2.00 | 15,068,612 | 73,929.60 |
| 05/07/2022 | 5.30 | 5.35 | 4.94 | 5.00 | -0.25 | -4.76 | 17,333,330 | 88,201.67 |
| 04/07/2022 | 5.30 | 5.50 | 5.20 | 5.25 | -0.15 | -2.78 | 26,729,868 | 142,940.74 |
| 01/07/2022 | 4.98 | 5.40 | 4.94 | 5.40 | +0.40 | +8.00 | 22,188,217 | 116,063.08 |
The Information is provided for informative and educational purposes only.
