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)
30/01/2015 - - - - - - - -
29/01/2015 9.00 9.00 8.95 8.95 0.00 0.00 4,700 42.26
28/01/2015 9.00 9.00 8.90 8.95 -0.05 -0.56 800 7.16
27/01/2015 8.95 9.00 8.95 9.00 +0.05 +0.56 16,502 148.03
26/01/2015 9.00 9.00 8.90 8.95 0.00 0.00 8,100 72.48
23/01/2015 8.90 8.95 8.85 8.95 +0.15 +1.70 1,100 9.77
22/01/2015 - - - - - - - -
21/01/2015 8.80 8.80 8.80 8.80 0.00 0.00 1,500 13.20
20/01/2015 8.95 8.95 8.80 8.80 -0.10 -1.12 4,400 39.23
19/01/2015 - - - - - - - -
16/01/2015 - - - - - - - -
15/01/2015 8.90 8.90 8.90 8.90 0.00 0.00 100 0.89
14/01/2015 8.90 8.90 8.90 8.90 0.00 0.00 1,000 8.90
13/01/2015 8.90 8.90 8.90 8.90 +0.05 +0.56 3,100 27.59
12/01/2015 8.85 8.85 8.85 8.85 -0.05 -0.56 4,200 37.17
09/01/2015 8.90 8.90 8.90 8.90 +0.10 +1.14 1,100 9.79
08/01/2015 8.80 8.80 8.60 8.80 +0.10 +1.15 1,400 12.28
07/01/2015 8.70 8.70 8.70 8.70 -0.10 -1.14 1,000 8.70
06/01/2015 8.85 8.85 8.50 8.80 -0.05 -0.56 5,700 48.68
05/01/2015 8.60 8.85 8.60 8.85 +0.10 +1.14 8,000 70.30
30/12/2014 8.60 8.75 8.60 8.75 +0.05 +0.57 3,400 29.26
29/12/2014 8.50 8.85 8.50 8.70 -0.15 -1.69 4,600 39.25
26/12/2014 8.85 8.85 8.85 8.85 0.00 0.00 2,000 17.70
25/12/2014 8.75 8.90 8.70 8.85 0.00 0.00 9,100 80.32
24/12/2014 8.85 8.85 8.65 8.85 +0.25 +2.91 5,700 50.17
23/12/2014 8.60 8.60 8.60 8.60 0.00 0.00 600 5.16
22/12/2014 8.75 8.95 8.60 8.60 -0.35 -3.91 3,000 26.28
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

 
 
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