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)
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
29/08/2014 9.45 9.65 9.40 9.65 +0.15 +1.58 38,900 369.58
28/08/2014 9.55 9.60 9.50 9.50 0.00 0.00 31,500 300.98
27/08/2014 9.50 9.50 9.45 9.50 -0.05 -0.52 27,100 256.88
26/08/2014 9.50 9.60 9.50 9.55 +0.05 +0.53 18,900 180.24
25/08/2014 9.70 9.75 9.45 9.50 -0.25 -2.56 134,800 1,282.63
22/08/2014 9.60 9.85 9.55 9.75 +0.25 +2.63 10,300 99.06
21/08/2014 9.45 9.55 9.45 9.50 0.00 0.00 46,500 442.54
20/08/2014 9.50 9.50 9.45 9.50 0.00 0.00 33,000 312.52
19/08/2014 9.60 9.65 9.45 9.50 -0.20 -2.06 88,700 846.29
18/08/2014 9.75 9.75 9.60 9.70 -0.05 -0.51 30,600 296.82
15/08/2014 9.90 9.90 9.70 9.75 -0.20 -2.01 84,200 822.64
14/08/2014 9.90 10.00 9.90 9.95 +0.05 +0.51 30,700 303.99
13/08/2014 9.95 9.95 9.85 9.90 0.00 0.00 32,500 321.90
08/08/2014 9.95 10.10 9.90 9.90 -0.10 -1.00 43,300 431.92
07/08/2014 9.95 10.10 9.95 10.00 +0.05 +0.50 16,500 164.95
06/08/2014 10.00 10.00 9.95 9.95 -0.25 -2.45 51,400 511.68
05/08/2014 9.90 10.20 9.90 10.20 +0.25 +2.51 51,900 526.27
04/08/2014 9.95 10.00 9.95 9.95 0.00 0.00 3,000 29.90
01/08/2014 - - - - - - - -

 
 
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