Companies/Securities in Focus
TTW : TTW 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) |
|---|---|---|---|---|---|---|---|---|
| 19/08/2022 | 10.40 | 10.40 | 10.30 | 10.40 | +0.10 | +0.97 | 1,449,909 | 15,015.72 |
| 18/08/2022 | 10.40 | 10.40 | 10.30 | 10.30 | -0.10 | -0.96 | 2,404,889 | 24,882.09 |
| 17/08/2022 | 10.40 | 10.40 | 10.30 | 10.40 | +0.10 | +0.97 | 2,838,605 | 29,520.89 |
| 16/08/2022 | 10.40 | 10.50 | 10.30 | 10.30 | -0.10 | -0.96 | 3,337,505 | 34,660.10 |
| 15/08/2022 | 10.40 | 10.40 | 10.30 | 10.40 | 0.00 | 0.00 | 1,837,864 | 19,083.43 |
| 11/08/2022 | 10.30 | 10.40 | 10.30 | 10.40 | 0.00 | 0.00 | 1,084,741 | 11,243.45 |
| 10/08/2022 | 10.40 | 10.40 | 10.30 | 10.40 | +0.10 | +0.97 | 1,757,537 | 18,264.80 |
| 09/08/2022 | 10.40 | 10.40 | 10.20 | 10.30 | -0.10 | -0.96 | 3,927,136 | 40,481.65 |
| 08/08/2022 | 10.40 | 10.40 | 10.30 | 10.40 | 0.00 | 0.00 | 723,192 | 7,494.38 |
| 05/08/2022 | 10.40 | 10.40 | 10.30 | 10.40 | +0.10 | +0.97 | 1,372,904 | 14,236.24 |
| 04/08/2022 | 10.30 | 10.40 | 10.30 | 10.30 | -0.10 | -0.96 | 1,349,367 | 13,942.78 |
| 03/08/2022 | 10.50 | 10.50 | 10.30 | 10.40 | 0.00 | 0.00 | 3,246,596 | 33,739.64 |
| 02/08/2022 | 10.50 | 10.50 | 10.30 | 10.40 | -0.10 | -0.95 | 1,038,626 | 10,815.25 |
| 01/08/2022 | 10.40 | 10.50 | 10.30 | 10.50 | +0.10 | +0.96 | 4,370,374 | 45,492.13 |
| 27/07/2022 | 10.30 | 10.40 | 10.20 | 10.40 | +0.20 | +1.96 | 4,703,975 | 48,576.99 |
| 26/07/2022 | 10.30 | 10.40 | 10.20 | 10.20 | -0.10 | -0.97 | 3,585,422 | 36,739.20 |
| 25/07/2022 | 10.40 | 10.40 | 10.30 | 10.30 | -0.10 | -0.96 | 6,464,885 | 66,646.67 |
| 22/07/2022 | 10.50 | 10.60 | 10.30 | 10.40 | -0.10 | -0.95 | 11,912,303 | 124,483.24 |
| 21/07/2022 | 10.70 | 10.70 | 10.50 | 10.50 | -0.30 | -2.78 | 10,756,689 | 114,102.66 |
| 20/07/2022 | 10.90 | 10.90 | 10.70 | 10.80 | 0.00 | 0.00 | 862,405 | 9,308.56 |
| 19/07/2022 | 10.80 | 10.90 | 10.70 | 10.80 | 0.00 | 0.00 | 2,514,802 | 27,149.96 |
| 18/07/2022 | 10.70 | 11.00 | 10.70 | 10.80 | +0.10 | +0.93 | 6,162,791 | 67,076.66 |
| 15/07/2022 | 10.70 | 10.80 | 10.60 | 10.70 | 0.00 | 0.00 | 1,588,016 | 17,034.10 |
| 14/07/2022 | 10.70 | 10.80 | 10.70 | 10.70 | 0.00 | 0.00 | 2,289,373 | 24,578.54 |
| 12/07/2022 | 10.70 | 10.70 | 10.60 | 10.70 | +0.10 | +0.94 | 407,336 | 4,356.38 |
| 11/07/2022 | 10.70 | 10.70 | 10.60 | 10.60 | 0.00 | 0.00 | 352,898 | 3,761.23 |
| 08/07/2022 | 10.60 | 10.70 | 10.60 | 10.60 | 0.00 | 0.00 | 164,732 | 1,751.30 |
| 07/07/2022 | 10.60 | 10.70 | 10.60 | 10.60 | 0.00 | 0.00 | 582,833 | 6,184.69 |
| 06/07/2022 | 10.60 | 10.70 | 10.50 | 10.60 | 0.00 | 0.00 | 2,710,605 | 28,745.68 |
| 05/07/2022 | 10.60 | 10.70 | 10.50 | 10.60 | 0.00 | 0.00 | 2,404,894 | 25,482.73 |
| 04/07/2022 | 10.60 | 10.70 | 10.60 | 10.60 | 0.00 | 0.00 | 523,991 | 5,565.50 |
| 01/07/2022 | 10.60 | 10.70 | 10.50 | 10.60 | 0.00 | 0.00 | 1,821,468 | 19,313.35 |
The Information is provided for informative and educational purposes only.
