Companies/Securities in Focus
     
 
Q-CON : QUALITY CONSTRUCTION PRODUCTS 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 and Value from All Trading Method
  Price only Auto Matching

Date Open High Low Close Change %Change Total Volume
(Shares)		 Total Value
('000 Baht)
19/06/2013 11.80 11.90 11.80 11.90 0.00 0.00 24,000 283.90
18/06/2013 12.00 12.10 11.90 11.90 -0.10 -0.83 99,400 1,194.39
17/06/2013 12.50 12.50 11.90 12.00 -0.60 -4.76 360,900 4,339.53
14/06/2013 12.50 12.70 12.50 12.60 +0.10 +0.80 75,001 941.14
13/06/2013 12.50 12.70 11.90 12.50 -0.90 -6.72 413,300 5,042.83
12/06/2013 12.40 13.40 12.40 13.40 +0.70 +5.51 54,000 676.03
11/06/2013 13.10 13.10 12.70 12.70 -0.50 -3.79 133,600 1,716.08
10/06/2013 13.00 13.30 13.00 13.20 +0.20 +1.54 41,800 549.40
07/06/2013 12.50 13.00 12.50 13.00 +0.10 +0.78 74,600 951.69
06/06/2013 13.60 13.60 12.90 12.90 -0.70 -5.15 263,600 3,432.43
05/06/2013 14.00 14.00 13.60 13.60 -0.30 -2.16 860,400 11,783.84
04/06/2013 13.80 14.10 13.80 13.90 +0.10 +0.72 17,900 250.54
03/06/2013 14.00 14.30 13.10 13.80 -0.30 -2.13 74,500 1,036.50
31/05/2013 14.10 14.20 13.80 14.10 +0.10 +0.71 101,300 1,420.50
30/05/2013 14.00 14.40 14.00 14.00 -0.20 -1.41 48,700 684.99
29/05/2013 14.60 14.60 14.20 14.20 -0.30 -2.07 244,100 3,521.96
28/05/2013 13.80 14.60 13.80 14.50 +0.70 +5.07 562,200 8,064.92
27/05/2013 13.70 13.80 13.60 13.80 0.00 0.00 84,000 1,146.41
23/05/2013 14.20 14.40 13.70 13.80 -0.60 -4.17 341,350 4,760.83
22/05/2013 14.80 14.80 14.20 14.40 -0.30 -2.04 717,100 10,323.93
21/05/2013 15.20 15.20 14.50 14.70 -0.40 -2.65 586,851 8,702.53
20/05/2013 15.30 15.40 15.00 15.10 -0.40 -2.58 287,700 4,356.46
17/05/2013 15.30 15.70 15.30 15.50 -0.10 -0.64 230,300 3,567.17
16/05/2013 16.10 16.10 15.30 15.60 -0.70 -4.29 570,060 8,917.22
15/05/2013 16.00 16.40 15.80 16.30 +0.30 +1.88 231,200 3,712.67
14/05/2013 16.60 16.60 16.00 16.00 -0.60 -3.61 581,500 9,367.40
13/05/2013 17.30 17.50 16.40 16.60 -2.90 -14.87 1,430,800 24,178.77
10/05/2013 19.50 19.60 19.40 19.50 0.00 0.00 150,000 2,916.70
09/05/2013 19.70 19.90 19.50 19.50 -0.10 -0.51 259,800 5,084.35
08/05/2013 19.70 19.90 19.60 19.60 0.00 0.00 74,800 1,476.39
07/05/2013 19.90 19.90 19.60 19.60 -0.10 -0.51 160,900 3,165.37
03/05/2013 19.60 20.00 19.50 19.70 -0.10 -0.51 152,100 2,990.53
02/05/2013 20.00 20.00 19.40 19.80 -0.20 -1.00 919,200 18,070.18

 
 
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| Terms & Conditions of Use   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 Stock Exchange of Thailand does not intend information in this website to be advice relating to buying or selling of securities, and does not claim that the information provided is complete, timely, or accurate. The SET is not responsible for any loss, direct or indirect, resulting from decisions made using information from its website. Terms & conditions of Use