Companies/Securities in Focus
     
 
ETG : ETERNITY GRAND LOGISTICS PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume, Value include Off-hour Trading
Price only Auto-Matching

Date Open High Low Close Change %Change Volume
(Shares)		 Value
('000 Baht)
30/07/2010 3.58 3.60 3.56 3.56 -0.04 -1.11 127,000 454.26
29/07/2010 3.60 3.60 3.58 3.60 0.00 0.00 82,400 296.00
28/07/2010 3.56 3.62 3.54 3.60 +0.02 +0.56 257,400 921.13
27/07/2010 3.60 3.66 3.56 3.58 -0.02 -0.56 152,400 549.78
23/07/2010 3.60 3.60 3.60 3.60 0.00 0.00 300 1.08
22/07/2010 3.58 3.60 3.58 3.60 +0.04 +1.12 30,000 107.50
21/07/2010 3.56 3.58 3.56 3.56 +0.04 +1.14 198,700 709.83
20/07/2010 3.42 3.64 3.42 3.52 +0.12 +3.53 599,100 2,128.31
19/07/2010 3.38 3.40 3.38 3.40 +0.02 +0.59 13,200 44.87
16/07/2010 3.42 3.42 3.38 3.38 -0.04 -1.17 31,000 105.30
15/07/2010 3.42 3.44 3.38 3.42 0.00 0.00 198,200 674.21
14/07/2010 3.42 3.42 3.40 3.42 0.00 0.00 77,500 264.63
13/07/2010 3.42 3.48 3.38 3.42 +0.02 +0.59 253,500 868.06
12/07/2010 3.44 3.44 3.40 3.40 -0.04 -1.16 4,200 14.36
09/07/2010 3.44 3.44 3.40 3.44 +0.06 +1.78 116,100 396.17
08/07/2010 3.46 3.46 3.38 3.38 -0.06 -1.74 20,200 68.68
07/07/2010 3.44 3.46 3.38 3.44 0.00 0.00 152,200 521.28
06/07/2010 3.48 3.48 3.40 3.44 -0.02 -0.58 126,000 433.25
05/07/2010 3.44 3.46 3.42 3.46 +0.02 +0.58 202,200 696.68
02/07/2010 3.46 3.46 3.44 3.44 -0.02 -0.58 42,000 144.54
30/06/2010 3.42 3.46 3.42 3.46 0.00 0.00 71,800 246.41
29/06/2010 3.42 3.46 3.42 3.46 +0.02 +0.58 28,500 98.09
28/06/2010 3.46 3.46 3.40 3.44 +0.04 +1.18 128,500 440.28
25/06/2010 3.38 3.42 3.36 3.40 0.00 0.00 118,500 401.50
24/06/2010 3.54 3.54 3.38 3.40 -0.06 -1.73 231,000 792.72
23/06/2010 3.48 3.50 3.46 3.46 +0.06 +1.76 89,400 312.21
22/06/2010 3.50 3.52 3.40 3.40 -0.10 -2.86 183,500 630.67
21/06/2010 3.40 3.50 3.38 3.50 +0.10 +2.94 435,700 1,500.47
18/06/2010 3.42 3.42 3.36 3.40 +0.04 +1.19 188,600 639.80
17/06/2010 3.34 3.48 3.34 3.36 +0.02 +0.60 750,700 2,551.35
16/06/2010 3.32 3.40 3.32 3.34 +0.02 +0.60 308,800 1,038.06
15/06/2010 3.32 3.38 3.30 3.32 +0.02 +0.61 124,000 413.75
14/06/2010 3.20 3.36 3.20 3.30 +0.04 +1.23 165,600 543.52
11/06/2010 3.12 3.40 3.10 3.26 +0.16 +5.16 478,500 1,568.65
10/06/2010 3.10 3.20 3.10 3.10 0.00 0.00 82,400 258.20
09/06/2010 3.10 3.22 3.06 3.10 0.00 0.00 293,200 921.95
08/06/2010 3.30 3.30 3.08 3.10 -0.10 -3.13 472,800 1,514.35
07/06/2010 2.80 3.52 2.80 3.20 +0.40 +14.29 3,138,800 10,140.16
04/06/2010 2.70 3.06 2.70 2.80 +0.10 +3.70 1,428,100 4,160.17
03/06/2010 2.66 2.70 2.66 2.70 +0.04 +1.50 39,600 106.57
02/06/2010 2.66 2.68 2.66 2.66 +0.02 +0.76 15,200 40.61
01/06/2010 2.70 2.70 2.64 2.64 -0.02 -0.75 102,100 272.55

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
  
       
       
 
 
 
 
 
 
 
 
RSS| Contact Us| Links| Site Map   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use