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)
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
30/06/2014 10.30 10.50 10.30 10.50 0.00 0.00 22,800 237.62
27/06/2014 10.20 10.50 10.20 10.50 +0.20 +1.94 68,700 714.85
26/06/2014 10.30 10.30 10.20 10.30 0.00 0.00 18,300 186.78
25/06/2014 10.10 10.30 10.10 10.30 +0.20 +1.98 35,300 359.83
24/06/2014 10.10 10.20 10.10 10.10 -0.10 -0.98 16,800 170.08
23/06/2014 10.10 10.20 10.10 10.20 +0.10 +0.99 62,700 633.63
20/06/2014 10.20 10.20 10.10 10.10 0.00 0.00 27,000 272.80
19/06/2014 10.10 10.20 10.10 10.10 0.00 0.00 224,400 2,266.84
18/06/2014 10.40 10.40 10.10 10.10 -0.20 -1.94 78,307 796.23
17/06/2014 10.20 10.30 10.10 10.30 +0.10 +0.98 30,600 312.34
16/06/2014 10.20 10.20 10.10 10.20 +0.10 +0.99 29,820 303.76
13/06/2014 10.10 10.10 10.10 10.10 -0.10 -0.98 57,200 577.72
12/06/2014 10.10 10.20 10.10 10.20 +0.20 +2.00 39,224 396.76
11/06/2014 10.10 10.10 9.95 10.00 -0.20 -1.96 744,801 7,494.66
10/06/2014 10.00 10.20 10.00 10.20 +0.10 +0.99 3,900 39.48
09/06/2014 10.00 10.10 10.00 10.10 -0.10 -0.98 127,900 1,290.97
06/06/2014 10.10 10.20 10.10 10.20 +0.10 +0.99 13,000 132.24
05/06/2014 10.20 10.20 10.00 10.10 0.00 0.00 37,200 375.10
04/06/2014 9.90 10.10 9.90 10.10 +0.30 +3.06 181,300 1,809.76
03/06/2014 9.70 9.90 9.60 9.80 +0.10 +1.03 92,000 903.45
02/06/2014 9.50 9.70 9.50 9.70 +0.10 +1.04 203,200 1,942.68

 
 
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