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)
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
31/10/2014 9.30 9.30 9.25 9.30 0.00 0.00 600 5.58
30/10/2014 9.25 9.30 9.25 9.30 +0.05 +0.54 8,900 82.50
29/10/2014 9.35 9.35 9.25 9.25 -0.10 -1.07 26,100 243.18
28/10/2014 9.30 9.35 9.20 9.35 +0.05 +0.54 21,200 196.82
27/10/2014 9.20 9.30 9.20 9.30 +0.05 +0.54 11,700 107.66
24/10/2014 9.30 9.30 9.20 9.25 0.00 0.00 8,000 73.85
22/10/2014 9.20 9.25 9.20 9.25 +0.05 +0.54 4,700 43.39
21/10/2014 9.25 9.30 9.10 9.20 -0.05 -0.54 17,900 163.94
20/10/2014 9.30 9.30 9.25 9.25 0.00 0.00 2,300 21.29
17/10/2014 9.25 9.25 9.25 9.25 -0.05 -0.54 1,000 9.25
16/10/2014 9.30 9.30 9.25 9.30 0.00 0.00 7,500 69.40
15/10/2014 9.25 9.30 9.25 9.30 0.00 0.00 26,600 246.49
14/10/2014 9.30 9.30 9.25 9.30 0.00 0.00 35,700 330.46
13/10/2014 9.30 9.30 9.25 9.30 -0.10 -1.06 13,200 122.72
10/10/2014 9.35 9.40 9.35 9.40 +0.10 +1.08 11,200 105.23
09/10/2014 9.35 9.35 9.30 9.30 0.00 0.00 21,200 198.18
08/10/2014 9.25 9.40 9.25 9.30 0.00 0.00 39,500 366.34
07/10/2014 9.25 9.35 9.25 9.30 -0.05 -0.53 15,700 146.09
06/10/2014 9.45 9.45 9.30 9.35 -0.10 -1.06 19,300 180.45
03/10/2014 9.40 9.45 9.40 9.45 0.00 0.00 1,600 15.08
02/10/2014 9.50 9.50 9.40 9.45 +0.10 +1.07 2,000 18.92
01/10/2014 9.50 9.55 9.30 9.35 -0.05 -0.53 17,300 164.26

 
 
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