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)
18/04/2014 9.85 9.85 9.55 9.60 -0.20 -2.04 89,900 868.43
17/04/2014 9.60 9.85 9.50 9.80 +0.20 +2.08 118,500 1,135.30
16/04/2014 9.75 9.85 9.60 9.60 -0.25 -2.54 71,400 689.64
11/04/2014 9.80 9.85 9.80 9.85 +0.20 +2.07 12,300 120.54
10/04/2014 9.55 9.90 9.55 9.65 -0.05 -0.52 54,700 536.52
09/04/2014 9.55 9.70 9.50 9.70 +0.15 +1.57 6,400 61.36
08/04/2014 9.55 9.80 9.50 9.55 +0.05 +0.53 14,700 140.88
04/04/2014 9.60 9.60 9.45 9.50 -0.10 -1.04 42,600 404.82
03/04/2014 9.60 9.65 9.60 9.60 -0.05 -0.52 13,100 125.94
02/04/2014 9.65 9.65 9.65 9.65 -0.05 -0.52 15,300 147.64
01/04/2014 9.65 9.70 9.55 9.70 +0.05 +0.52 26,200 251.76
31/03/2014 9.70 9.70 9.65 9.65 -0.05 -0.52 28,200 272.82
28/03/2014 9.70 9.75 9.70 9.70 -0.30 -3.00 62,500 607.30
27/03/2014 10.10 10.20 9.95 10.00 -0.10 -0.99 43,100 431.66
26/03/2014 10.00 10.10 9.95 10.10 +0.10 +1.00 28,802 287.81
25/03/2014 10.00 10.10 9.95 10.00 -0.10 -0.99 33,900 338.63
24/03/2014 10.10 10.10 10.00 10.10 -0.10 -0.98 24,900 249.72
21/03/2014 10.00 10.30 9.90 10.20 +0.20 +2.00 14,800 151.65
20/03/2014 10.30 10.30 10.00 10.00 -0.20 -1.96 3,000 30.15
19/03/2014 10.10 10.20 10.10 10.20 +0.10 +0.99 61,202 618.39
18/03/2014 10.40 10.40 10.00 10.10 -0.20 -1.94 33,604 338.22
17/03/2014 10.40 10.40 10.10 10.30 +0.10 +0.98 10,400 107.52
14/03/2014 11.20 11.20 9.75 10.20 +0.55 +5.70 115,200 1,243.39
13/03/2014 9.65 9.75 9.65 9.65 0.00 0.00 8,700 84.46
12/03/2014 9.60 9.65 9.60 9.65 +0.15 +1.58 19,000 182.60
11/03/2014 9.45 9.80 9.45 9.50 -0.20 -2.06 15,000 145.24
10/03/2014 9.70 9.70 9.55 9.70 +0.10 +1.04 15,600 151.24
07/03/2014 9.80 9.80 9.60 9.60 -0.15 -1.54 28,200 272.66
06/03/2014 9.60 9.75 9.60 9.75 +0.05 +0.52 14,600 141.26
05/03/2014 9.20 9.80 9.20 9.70 +0.35 +3.74 38,923 375.29
04/03/2014 9.15 9.50 9.15 9.35 +0.15 +1.63 16,400 154.94
03/03/2014 9.20 9.45 9.15 9.20 0.00 0.00 24,712 230.81

 
 
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