Companies/Securities in Focus
     
 
TTW : THAI TAP WATER SUPPLY 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 4.84 4.92 4.82 4.92 +0.08 +1.65 12,546,300 61,309.19
29/07/2010 4.86 4.88 4.82 4.84 -0.02 -0.41 9,333,700 45,156.00
28/07/2010 4.90 4.92 4.84 4.86 0.00 0.00 9,160,000 44,583.30
27/07/2010 4.88 4.96 4.86 4.86 -0.04 -0.82 10,102,600 49,494.96
23/07/2010 4.90 4.98 4.88 4.90 +0.02 +0.41 10,253,400 50,440.38
22/07/2010 4.84 4.92 4.84 4.88 +0.04 +0.83 5,370,600 26,232.42
21/07/2010 4.82 4.86 4.80 4.84 +0.04 +0.83 3,986,300 19,247.28
20/07/2010 4.90 4.92 4.76 4.80 -0.10 -2.04 8,950,400 43,454.52
19/07/2010 4.90 4.90 4.88 4.90 0.00 0.00 4,168,800 20,425.05
16/07/2010 4.86 4.90 4.84 4.90 +0.02 +0.41 5,897,400 28,740.60
15/07/2010 4.90 4.90 4.86 4.88 0.00 0.00 5,200,800 25,385.59
14/07/2010 4.90 4.96 4.88 4.88 +0.02 +0.41 11,783,400 57,764.13
13/07/2010 4.98 4.98 4.84 4.86 -0.06 -1.22 12,359,400 60,452.27
12/07/2010 5.00 5.00 4.90 4.92 -0.06 -1.20 19,222,000 95,142.40
09/07/2010 4.96 5.00 4.90 4.98 +0.06 +1.22 21,616,800 107,151.42
08/07/2010 4.80 4.94 4.80 4.92 +0.16 +3.36 45,016,500 220,068.78
07/07/2010 4.76 4.86 4.74 4.76 +0.04 +0.85 26,936,300 129,223.26
06/07/2010 4.64 4.72 4.62 4.72 +0.12 +2.61 22,162,800 103,313.23
05/07/2010 4.58 4.66 4.58 4.60 +0.06 +1.32 18,838,000 86,893.72
02/07/2010 4.46 4.56 4.44 4.54 +0.10 +2.25 11,763,400 53,165.19
30/06/2010 4.46 4.50 4.44 4.44 -0.02 -0.45 3,620,900 16,156.67
29/06/2010 4.50 4.52 4.46 4.46 -0.02 -0.45 4,784,500 21,512.52
28/06/2010 4.44 4.48 4.44 4.48 +0.04 +0.90 4,727,100 21,094.62
25/06/2010 4.46 4.48 4.42 4.44 0.00 0.00 6,094,800 27,065.36
24/06/2010 4.52 4.56 4.42 4.44 -0.04 -0.89 11,249,500 50,428.78
23/06/2010 4.54 4.54 4.48 4.48 -0.08 -1.75 9,617,900 43,286.34
22/06/2010 4.62 4.62 4.52 4.56 -0.06 -1.30 9,693,700 44,246.72
21/06/2010 4.62 4.68 4.58 4.62 +0.04 +0.87 22,870,100 105,992.73
18/06/2010 4.52 4.60 4.52 4.58 +0.18 +4.09 48,744,800 222,165.52
17/06/2010 4.34 4.40 4.34 4.40 +0.08 +1.85 13,627,900 59,602.75
16/06/2010 4.30 4.34 4.28 4.32 +0.02 +0.47 20,650,600 89,042.69
15/06/2010 4.30 4.30 4.28 4.30 +0.02 +0.47 7,052,300 30,268.30
14/06/2010 4.28 4.30 4.28 4.28 +0.02 +0.47 3,602,300 15,419.17
11/06/2010 4.30 4.30 4.26 4.26 -0.02 -0.47 9,414,400 40,270.79
10/06/2010 4.28 4.30 4.26 4.28 0.00 0.00 4,776,300 20,418.61
09/06/2010 4.30 4.30 4.26 4.28 -0.02 -0.47 13,549,700 58,050.42
08/06/2010 4.30 4.30 4.28 4.30 0.00 0.00 1,853,000 7,941.78
07/06/2010 4.28 4.30 4.28 4.30 0.00 0.00 6,242,500 26,813.66
04/06/2010 4.30 4.32 4.28 4.30 -0.02 -0.46 10,870,900 46,671.44
03/06/2010 4.30 4.32 4.28 4.32 +0.04 +0.93 15,062,000 64,814.46
02/06/2010 4.26 4.32 4.26 4.28 +0.02 +0.47 2,914,900 12,489.18
01/06/2010 4.30 4.30 4.26 4.26 -0.02 -0.47 4,414,200 18,895.24

 
 
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