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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31/03/2022 | 5.35 | 5.35 | 5.20 | 5.25 | -0.05 | -0.94 | 6,415,300 | 33,853.38 |
| 30/03/2022 | 5.55 | 5.60 | 5.25 | 5.30 | -0.20 | -3.64 | 16,609,497 | 90,093.87 |
| 29/03/2022 | 5.35 | 5.60 | 5.35 | 5.50 | +0.10 | +1.85 | 27,996,416 | 152,377.63 |
| 28/03/2022 | 5.15 | 5.40 | 5.00 | 5.40 | +0.48 | +9.76 | 40,331,176 | 210,884.34 |
| 25/03/2022 | 4.84 | 4.96 | 4.84 | 4.92 | +0.08 | +1.65 | 7,554,623 | 37,056.75 |
| 24/03/2022 | 4.90 | 4.92 | 4.84 | 4.84 | -0.04 | -0.82 | 6,067,700 | 29,558.15 |
| 23/03/2022 | 4.96 | 4.96 | 4.84 | 4.88 | -0.06 | -1.21 | 5,030,403 | 24,577.94 |
| 22/03/2022 | 4.88 | 5.00 | 4.88 | 4.94 | +0.06 | +1.23 | 11,151,899 | 55,152.90 |
| 21/03/2022 | 4.88 | 4.90 | 4.84 | 4.88 | 0.00 | 0.00 | 3,472,701 | 16,917.25 |
| 18/03/2022 | 4.84 | 4.94 | 4.84 | 4.88 | +0.06 | +1.24 | 14,578,911 | 71,518.42 |
| 17/03/2022 | 4.82 | 4.86 | 4.78 | 4.82 | +0.02 | +0.42 | 3,862,936 | 18,601.52 |
| 16/03/2022 | 4.82 | 4.86 | 4.76 | 4.80 | 0.00 | 0.00 | 4,425,061 | 21,277.88 |
| 15/03/2022 | 4.72 | 4.96 | 4.70 | 4.80 | +0.06 | +1.27 | 24,945,844 | 120,773.93 |
| 14/03/2022 | 4.70 | 4.82 | 4.66 | 4.74 | 0.00 | 0.00 | 11,202,558 | 52,910.14 |
| 11/03/2022 | 4.28 | 4.80 | 4.26 | 4.74 | +0.40 | +9.22 | 38,538,904 | 178,393.92 |
| 10/03/2022 | 4.42 | 4.46 | 4.28 | 4.34 | -0.04 | -0.91 | 8,232,851 | 35,838.77 |
| 09/03/2022 | 4.26 | 4.38 | 4.18 | 4.38 | +0.16 | +3.79 | 9,318,930 | 39,956.43 |
| 08/03/2022 | 4.54 | 4.64 | 4.08 | 4.22 | -0.44 | -9.44 | 31,196,650 | 134,188.62 |
| 07/03/2022 | 4.68 | 4.76 | 4.44 | 4.66 | -0.10 | -2.10 | 10,971,890 | 50,339.06 |
| 04/03/2022 | 4.90 | 4.92 | 4.72 | 4.76 | -0.16 | -3.25 | 11,679,325 | 55,938.46 |
| 03/03/2022 | 4.94 | 5.05 | 4.90 | 4.92 | +0.02 | +0.41 | 12,396,518 | 61,577.61 |
| 02/03/2022 | 4.98 | 5.05 | 4.86 | 4.90 | -0.15 | -2.97 | 9,248,319 | 45,573.79 |
| 01/03/2022 | 4.92 | 5.15 | 4.90 | 5.05 | +0.21 | +4.34 | 21,707,422 | 109,365.25 |
The Information is provided for informative and educational purposes only.
