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)
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 - - - - - - - -
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

 
 
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