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)
27/08/2014 9.50 9.50 9.45 9.50 -0.05 -0.52 27,100 256.88
26/08/2014 9.50 9.60 9.50 9.55 +0.05 +0.53 18,900 180.24
25/08/2014 9.70 9.75 9.45 9.50 -0.25 -2.56 134,800 1,282.63
22/08/2014 9.60 9.85 9.55 9.75 +0.25 +2.63 10,300 99.06
21/08/2014 9.45 9.55 9.45 9.50 0.00 0.00 46,500 442.54
20/08/2014 9.50 9.50 9.45 9.50 0.00 0.00 33,000 312.52
19/08/2014 9.60 9.65 9.45 9.50 -0.20 -2.06 88,700 846.29
18/08/2014 9.75 9.75 9.60 9.70 -0.05 -0.51 30,600 296.82
15/08/2014 9.90 9.90 9.70 9.75 -0.20 -2.01 84,200 822.64
14/08/2014 9.90 10.00 9.90 9.95 +0.05 +0.51 30,700 303.99
13/08/2014 9.95 9.95 9.85 9.90 0.00 0.00 32,500 321.90
08/08/2014 9.95 10.10 9.90 9.90 -0.10 -1.00 43,300 431.92
07/08/2014 9.95 10.10 9.95 10.00 +0.05 +0.50 16,500 164.95
06/08/2014 10.00 10.00 9.95 9.95 -0.25 -2.45 51,400 511.68
05/08/2014 9.90 10.20 9.90 10.20 +0.25 +2.51 51,900 526.27
04/08/2014 9.95 10.00 9.95 9.95 0.00 0.00 3,000 29.90
01/08/2014 - - - - - - - -
31/07/2014 10.10 10.10 9.95 9.95 0.00 0.00 16,200 162.52
30/07/2014 10.00 10.00 9.90 9.95 -0.15 -1.49 107,100 1,064.90
29/07/2014 10.20 10.30 10.10 10.10 -0.10 -0.98 29,600 300.85
28/07/2014 10.20 10.20 10.10 10.20 0.00 0.00 12,400 126.17
25/07/2014 10.30 10.30 10.20 10.20 -0.10 -0.97 34,300 353.26
24/07/2014 10.20 10.30 10.20 10.30 +0.10 +0.98 10,500 107.50
23/07/2014 10.10 10.30 10.10 10.20 0.00 0.00 7,400 75.57
22/07/2014 10.30 10.30 10.20 10.20 -0.30 -2.86 72,100 735.52
21/07/2014 10.20 10.50 10.20 10.50 +0.30 +2.94 52,100 533.65
18/07/2014 10.20 10.30 10.20 10.20 0.00 0.00 54,300 554.43
17/07/2014 10.20 10.20 10.10 10.20 0.00 0.00 155,100 1,577.07
16/07/2014 10.30 10.30 10.20 10.20 0.00 0.00 118,900 1,212.80
15/07/2014 10.40 10.40 10.20 10.20 -0.20 -1.92 479,336 4,903.69
14/07/2014 10.50 10.50 10.40 10.40 0.00 0.00 14,407 150.01
10/07/2014 10.40 10.50 10.40 10.40 -0.10 -0.95 20,900 217.79
09/07/2014 10.50 10.50 10.40 10.50 0.00 0.00 11,600 121.44
08/07/2014 10.40 10.50 10.40 10.50 0.00 0.00 86,000 894.49
07/07/2014 10.40 10.50 10.40 10.50 0.00 0.00 110,000 1,146.31
04/07/2014 10.40 10.50 10.40 10.50 0.00 0.00 15,100 157.14
03/07/2014 10.40 10.50 10.40 10.50 0.00 0.00 14,800 154.02
02/07/2014 10.40 10.50 10.30 10.50 0.00 0.00 135,000 1,396.61

 
 
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