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)
19/12/2014 8.90 8.95 8.75 8.95 +0.10 +1.13 1,100 9.74
18/12/2014 8.85 8.85 8.85 8.85 +0.35 +4.12 1,600 14.16
17/12/2014 8.70 8.75 8.50 8.50 +0.05 +0.59 8,901 76.98
16/12/2014 8.60 8.70 8.45 8.45 0.00 0.00 9,900 84.59
15/12/2014 8.50 8.85 8.30 8.45 -0.40 -4.52 55,600 471.18
12/12/2014 8.85 8.85 8.85 8.85 +0.10 +1.14 600 5.31
11/12/2014 8.95 8.95 8.75 8.75 -0.25 -2.78 15,100 133.42
09/12/2014 9.00 9.00 9.00 9.00 +0.05 +0.56 3,300 29.70
08/12/2014 9.10 9.10 8.95 8.95 0.00 0.00 1,801 16.21
04/12/2014 9.10 9.10 8.95 8.95 0.00 0.00 5,600 50.28
03/12/2014 8.85 8.95 8.85 8.95 -0.05 -0.56 4,700 41.70
02/12/2014 8.95 9.00 8.85 9.00 0.00 0.00 35,300 313.93
01/12/2014 8.95 9.00 8.90 9.00 -0.05 -0.55 29,400 261.88
28/11/2014 8.90 9.10 8.90 9.05 -0.05 -0.55 63,300 563.98
27/11/2014 9.00 9.10 9.00 9.10 0.00 0.00 4,400 39.61
26/11/2014 - - - - - - - -
25/11/2014 9.15 9.15 9.00 9.10 -0.05 -0.55 1,400 12.66
24/11/2014 9.05 9.15 8.85 9.15 +0.15 +1.67 41,600 378.00
21/11/2014 9.05 9.05 8.95 9.00 0.00 0.00 2,400 21.59
20/11/2014 9.00 9.00 8.95 9.00 0.00 0.00 7,800 70.10
19/11/2014 9.10 9.10 9.00 9.00 -0.10 -1.10 5,400 48.66
18/11/2014 9.10 9.10 8.95 9.10 0.00 0.00 18,200 164.14
17/11/2014 9.10 9.10 9.00 9.10 0.00 0.00 7,000 63.18
14/11/2014 9.00 9.10 9.00 9.10 0.00 0.00 4,800 43.48
13/11/2014 9.10 9.10 9.00 9.10 0.00 0.00 13,200 119.40
12/11/2014 9.20 9.20 9.00 9.10 +0.10 +1.11 18,400 167.32
11/11/2014 9.00 9.20 8.95 9.00 -0.15 -1.64 66,400 596.67
10/11/2014 9.10 9.15 9.00 9.15 +0.05 +0.55 23,900 217.39
07/11/2014 9.20 9.20 9.00 9.10 -0.10 -1.09 51,800 468.14
06/11/2014 9.10 9.20 9.10 9.20 0.00 0.00 13,500 122.90
05/11/2014 9.20 9.20 9.15 9.20 -0.05 -0.54 12,300 112.66
04/11/2014 9.20 9.25 9.10 9.25 0.00 0.00 76,400 699.00
03/11/2014 9.25 9.30 9.25 9.25 -0.05 -0.54 17,100 158.32

 
 
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