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)
01/10/2014 9.50 9.55 9.30 9.35 -0.05 -0.53 17,300 164.26
30/09/2014 9.30 9.40 9.30 9.40 +0.10 +1.08 900 8.38
29/09/2014 9.55 9.55 9.30 9.30 -0.25 -2.62 25,000 233.74
26/09/2014 9.60 9.60 9.50 9.55 0.00 0.00 2,100 20.04
25/09/2014 9.60 9.60 9.45 9.55 +0.15 +1.60 14,700 140.22
24/09/2014 9.55 9.55 9.40 9.40 0.00 0.00 8,100 76.20
23/09/2014 9.40 9.40 9.40 9.40 +0.05 +0.53 2,900 27.26
22/09/2014 9.30 9.60 9.30 9.35 0.00 0.00 14,000 130.47
19/09/2014 9.40 9.40 9.35 9.35 0.00 0.00 15,200 142.66
18/09/2014 9.30 9.40 9.30 9.35 -0.05 -0.53 10,000 93.45
17/09/2014 9.50 9.50 9.40 9.40 -0.05 -0.53 12,100 114.08
16/09/2014 9.25 9.50 9.25 9.45 +0.20 +2.16 71,900 669.24
15/09/2014 9.25 9.45 9.20 9.25 -0.05 -0.54 36,500 336.56
12/09/2014 9.40 9.40 9.25 9.30 -0.15 -1.59 175,700 1,639.12
11/09/2014 9.45 9.50 9.40 9.45 -0.05 -0.53 89,100 840.43
10/09/2014 9.55 9.55 9.45 9.50 -0.05 -0.52 149,000 1,410.46
09/09/2014 9.55 9.65 9.50 9.55 -0.05 -0.52 41,100 391.54
08/09/2014 9.50 9.60 9.50 9.60 0.00 0.00 130,500 1,242.88
05/09/2014 9.60 9.60 9.55 9.60 0.00 0.00 6,500 62.38
04/09/2014 9.50 9.60 9.50 9.60 +0.10 +1.05 34,300 328.22
03/09/2014 9.55 9.55 9.50 9.50 0.00 0.00 38,200 364.04
02/09/2014 9.75 9.75 9.50 9.50 -0.05 -0.52 33,300 317.14
01/09/2014 9.60 9.60 9.55 9.55 -0.10 -1.04 34,200 327.90

 
 
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