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)
30/03/2015 8.20 8.35 8.20 8.30 -0.10 -1.19 49,900 409.37
27/03/2015 8.40 8.45 8.35 8.40 -0.40 -4.55 149,100 1,253.26
26/03/2015 8.80 8.85 8.80 8.80 -0.15 -1.68 91,600 807.59
25/03/2015 9.10 9.10 8.90 8.95 +0.10 +1.13 8,500 76.46
24/03/2015 8.85 9.10 8.85 8.85 -0.15 -1.67 22,200 197.04
23/03/2015 9.05 9.05 9.00 9.00 -0.20 -2.17 50,200 452.70
20/03/2015 9.05 9.20 9.05 9.20 -0.10 -1.08 5,200 47.24
19/03/2015 9.30 9.30 9.05 9.30 +0.05 +0.54 31,900 292.84
18/03/2015 9.30 9.30 9.05 9.25 0.00 0.00 33,400 308.21
17/03/2015 9.05 9.30 9.05 9.25 +0.15 +1.65 94,501 864.55
16/03/2015 9.20 9.20 9.05 9.10 -0.15 -1.62 36,700 334.08
13/03/2015 9.25 9.30 9.15 9.25 +0.05 +0.54 29,300 270.20
12/03/2015 9.30 9.30 9.05 9.20 +0.05 +0.55 41,100 374.30
11/03/2015 9.05 9.15 9.05 9.15 -0.10 -1.08 22,800 206.78
10/03/2015 9.20 9.35 9.10 9.25 -0.10 -1.07 59,300 548.12
09/03/2015 9.40 9.40 9.10 9.35 +0.25 +2.75 84,900 792.51
06/03/2015 9.25 9.30 9.10 9.10 +0.10 +1.11 28,200 260.51
05/03/2015 8.30 9.35 8.30 9.00 0.00 0.00 146,000 1,291.64
03/03/2015 9.30 9.30 9.00 9.00 -0.25 -2.70 78,100 709.43
02/03/2015 9.20 9.35 9.10 9.25 0.00 0.00 70,800 650.84
27/02/2015 9.20 9.35 9.10 9.25 -0.10 -1.07 47,500 437.68
26/02/2015 9.15 9.35 9.10 9.35 +0.05 +0.54 21,401 197.96
25/02/2015 9.40 9.40 9.20 9.30 -0.05 -0.53 19,800 183.84
24/02/2015 9.40 9.50 9.35 9.35 -0.05 -0.53 25,600 240.68
23/02/2015 9.30 9.40 9.25 9.40 +0.10 +1.08 15,900 149.00
20/02/2015 9.30 9.40 9.20 9.30 0.00 0.00 10,800 100.16
19/02/2015 9.20 9.30 9.20 9.30 +0.15 +1.64 4,800 44.19
18/02/2015 9.20 9.40 9.15 9.15 -0.20 -2.14 14,110 131.22
17/02/2015 9.40 9.40 9.35 9.35 -0.05 -0.53 20,922 195.72
16/02/2015 9.45 9.45 9.30 9.40 +0.10 +1.08 20,207 189.00
13/02/2015 9.30 9.40 9.25 9.30 +0.20 +2.20 129,210 1,203.55
12/02/2015 9.25 9.35 9.10 9.10 -0.10 -1.09 21,901 201.77
11/02/2015 9.10 9.25 8.95 9.20 +0.30 +3.37 105,616 961.22
10/02/2015 9.00 9.00 8.90 8.90 -0.10 -1.11 26,700 238.88
09/02/2015 9.10 9.10 9.00 9.00 -0.10 -1.10 6,901 62.28
06/02/2015 8.95 9.10 8.60 9.10 +0.10 +1.11 28,100 247.12
05/02/2015 9.00 9.00 8.95 9.00 +0.05 +0.56 400 3.60
04/02/2015 8.80 9.05 8.80 8.95 +0.15 +1.70 23,400 205.98
03/02/2015 9.00 9.00 8.80 8.80 -0.15 -1.68 4,000 35.27
02/02/2015 - - - - - - - -

 
 
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