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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 5.15 | 5.20 | 5.00 | 5.00 | -0.10 | -1.96 | 6,418,399 | 32,371.31 |
| 29/06/2022 | 5.10 | 5.20 | 5.05 | 5.10 | -0.10 | -1.92 | 5,794,955 | 29,661.81 |
| 28/06/2022 | 5.00 | 5.25 | 4.96 | 5.20 | +0.20 | +4.00 | 19,416,393 | 99,536.29 |
| 27/06/2022 | 5.05 | 5.10 | 4.96 | 5.00 | +0.06 | +1.21 | 8,880,275 | 44,668.53 |
| 24/06/2022 | 5.00 | 5.05 | 4.88 | 4.94 | +0.18 | +3.78 | 22,970,838 | 114,103.35 |
| 23/06/2022 | 4.74 | 4.76 | 4.68 | 4.76 | +0.04 | +0.85 | 2,213,100 | 10,430.84 |
| 22/06/2022 | 4.76 | 4.78 | 4.68 | 4.72 | -0.06 | -1.26 | 2,847,100 | 13,430.57 |
| 21/06/2022 | 4.70 | 4.82 | 4.70 | 4.78 | +0.10 | +2.14 | 2,932,930 | 14,022.39 |
| 20/06/2022 | 4.70 | 4.74 | 4.66 | 4.68 | -0.02 | -0.43 | 1,807,828 | 8,504.69 |
| 17/06/2022 | 4.60 | 4.70 | 4.56 | 4.70 | +0.04 | +0.86 | 2,519,301 | 11,699.27 |
| 16/06/2022 | 4.84 | 4.86 | 4.60 | 4.66 | -0.12 | -2.51 | 7,360,575 | 34,906.80 |
| 15/06/2022 | 4.90 | 4.90 | 4.76 | 4.78 | -0.10 | -2.05 | 4,586,135 | 22,036.57 |
| 14/06/2022 | 4.84 | 4.94 | 4.78 | 4.88 | +0.02 | +0.41 | 7,016,820 | 34,084.97 |
| 13/06/2022 | 4.96 | 5.00 | 4.84 | 4.86 | -0.19 | -3.76 | 9,794,533 | 48,171.26 |
| 10/06/2022 | 5.15 | 5.15 | 5.05 | 5.05 | -0.10 | -1.94 | 2,830,207 | 14,416.65 |
| 09/06/2022 | 5.25 | 5.25 | 5.05 | 5.15 | -0.05 | -0.96 | 12,177,524 | 62,581.12 |
| 08/06/2022 | 5.15 | 5.35 | 5.10 | 5.20 | +0.15 | +2.97 | 22,964,811 | 119,963.90 |
| 07/06/2022 | 5.10 | 5.15 | 4.98 | 5.05 | -0.05 | -0.98 | 5,873,613 | 29,546.17 |
| 06/06/2022 | 5.00 | 5.15 | 5.00 | 5.10 | +0.10 | +2.00 | 11,928,824 | 60,687.73 |
| 02/06/2022 | 4.94 | 5.05 | 4.94 | 5.00 | +0.06 | +1.21 | 5,882,951 | 29,382.46 |
| 01/06/2022 | 4.96 | 5.00 | 4.92 | 4.94 | -0.02 | -0.40 | 4,358,520 | 21,578.12 |
| 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 |
The Information is provided for informative and educational purposes only.
