Companies/Securities in Focus
     
 
TICON : TICON INDUSTRIAL CONNECTION 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, Value include Off-hour Trading
Price only Auto-Matching

Date Open High Low Close Change %Change Volume
(Shares)		 Value
('000 Baht)
30/07/2010 11.20 11.40 11.10 11.20 0.00 0.00 932,100 10,519.35
29/07/2010 11.40 11.40 11.10 11.20 -0.20 -1.75 1,833,900 20,520.02
28/07/2010 11.40 11.50 11.20 11.40 0.00 0.00 1,418,500 16,092.66
27/07/2010 11.40 11.80 11.40 11.40 +0.20 +1.79 10,733,000 124,039.61
23/07/2010 10.80 11.30 10.80 11.20 +0.50 +4.67 5,110,300 56,659.59
22/07/2010 10.80 11.00 10.70 10.70 0.00 0.00 2,094,600 22,762.89
21/07/2010 10.80 10.80 10.60 10.70 0.00 0.00 2,368,500 25,249.03
20/07/2010 11.00 11.10 10.50 10.70 -0.30 -2.73 1,486,200 16,093.12
19/07/2010 10.80 11.10 10.80 11.00 0.00 0.00 1,401,000 15,399.25
16/07/2010 10.90 11.10 10.80 11.00 +0.10 +0.92 1,265,000 13,863.44
15/07/2010 11.10 11.10 10.90 10.90 -0.30 -2.68 1,975,100 21,662.18
14/07/2010 11.20 11.40 11.00 11.20 0.00 0.00 2,769,100 31,019.58
13/07/2010 11.00 11.40 11.00 11.20 +0.20 +1.82 4,337,500 48,150.34
12/07/2010 11.50 11.60 11.00 11.00 -0.30 -2.65 3,576,000 40,386.59
09/07/2010 11.10 11.60 11.00 11.30 +0.40 +3.67 10,838,900 122,534.85
08/07/2010 10.60 10.90 10.50 10.90 +0.50 +4.81 10,231,500 109,934.31
07/07/2010 10.10 10.60 10.10 10.40 +0.40 +4.00 10,646,200 110,299.51
06/07/2010 9.90 10.10 9.90 10.00 +0.10 +1.01 762,300 7,622.70
05/07/2010 9.95 10.00 9.90 9.90 0.00 0.00 1,086,800 10,800.86
02/07/2010 9.85 9.95 9.80 9.90 +0.05 +0.51 735,600 7,261.62
30/06/2010 9.80 9.95 9.80 9.85 -0.05 -0.51 630,100 6,243.36
29/06/2010 9.90 10.00 9.80 9.90 0.00 0.00 1,141,000 11,270.76
28/06/2010 10.00 10.10 9.90 9.90 -0.10 -1.00 924,000 9,205.41
25/06/2010 9.95 10.20 9.90 10.00 +0.05 +0.50 2,112,700 21,171.18
24/06/2010 10.40 10.40 9.95 9.95 -0.35 -3.40 4,454,800 44,785.38
23/06/2010 10.20 10.40 10.10 10.30 +0.20 +1.98 2,940,200 30,208.39
22/06/2010 10.00 10.30 10.00 10.10 +0.15 +1.51 6,819,200 69,276.69
21/06/2010 9.80 10.20 9.75 9.95 +0.20 +2.05 8,945,300 89,316.92
18/06/2010 9.60 9.80 9.60 9.75 +0.10 +1.04 975,700 9,493.35
17/06/2010 9.80 9.85 9.55 9.65 -0.10 -1.03 2,022,200 19,598.95
16/06/2010 9.85 9.90 9.70 9.75 -0.05 -0.51 1,733,200 16,949.85
15/06/2010 9.70 9.80 9.65 9.80 +0.15 +1.55 2,446,300 23,813.34
14/06/2010 9.55 9.70 9.55 9.65 +0.15 +1.58 1,998,700 19,173.20
11/06/2010 9.45 9.55 9.45 9.50 +0.10 +1.06 1,945,800 18,477.60
10/06/2010 9.25 9.40 9.25 9.40 +0.05 +0.53 950,300 8,896.94
09/06/2010 9.40 9.40 9.35 9.35 -0.05 -0.53 503,300 4,712.36
08/06/2010 9.25 9.40 9.20 9.40 +0.20 +2.17 1,707,600 15,958.78
07/06/2010 9.20 9.25 9.10 9.20 -0.10 -1.08 693,900 6,379.92
04/06/2010 9.25 9.30 9.20 9.30 +0.05 +0.54 952,200 8,790.66
03/06/2010 9.15 9.30 9.10 9.25 +0.15 +1.65 1,114,900 10,257.42
02/06/2010 9.00 9.10 9.00 9.10 +0.05 +0.55 233,800 2,123.29
01/06/2010 9.15 9.15 9.05 9.05 -0.05 -0.55 971,900 8,818.24

 
 
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   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use