Companies/Securities in Focus
DCON : DCON PRODUCTS PUBLIC COMPANY LIMITED
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) |
|---|---|---|---|---|---|---|---|---|
| 25/11/2020 | 0.31 | 0.32 | 0.30 | 0.31 | -0.01 | -3.13 | 1,773,640 | 549.88 |
| 24/11/2020 | 0.32 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00 | 1,892,700 | 587.08 |
| 23/11/2020 | 0.31 | 0.32 | 0.31 | 0.32 | +0.01 | +3.23 | 3,897,216 | 1,208.48 |
| 20/11/2020 | 0.31 | 0.31 | 0.30 | 0.31 | 0.00 | 0.00 | 554,840 | 168.90 |
| 19/11/2020 | 0.30 | 0.31 | 0.30 | 0.31 | 0.00 | 0.00 | 1,112,813 | 343.46 |
| 18/11/2020 | 0.30 | 0.31 | 0.30 | 0.31 | +0.01 | +3.33 | 483,210 | 145.16 |
| 17/11/2020 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00 | 5,888,750 | 1,764.58 |
| 16/11/2020 | 0.29 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 2,866,715 | 847.96 |
| 13/11/2020 | 0.29 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 3,544,349 | 1,044.89 |
| 12/11/2020 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 1,055,904 | 312.13 |
| 11/11/2020 | 0.29 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 708,001 | 208.85 |
| 10/11/2020 | 0.31 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00 | 4,245,860 | 1,275.88 |
| 09/11/2020 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00 | 5,314,115 | 1,594.60 |
| 06/11/2020 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00 | 277,900 | 83.68 |
| 05/11/2020 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00 | 3,440,335 | 1,031.79 |
| 04/11/2020 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00 | 5,240,043 | 1,568.56 |
| 03/11/2020 | 0.31 | 0.32 | 0.30 | 0.30 | -0.02 | -6.25 | 16,834,752 | 5,119.00 |
| 02/11/2020 | 0.33 | 0.33 | 0.31 | 0.32 | -0.01 | -3.03 | 5,814,100 | 1,835.92 |
| 30/10/2020 | 0.33 | 0.34 | 0.31 | 0.33 | 0.00 | 0.00 | 6,396,737 | 2,056.22 |
| 29/10/2020 | 0.33 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00 | 1,461,500 | 482.38 |
| 28/10/2020 | 0.33 | 0.34 | 0.33 | 0.33 | -0.01 | -2.94 | 1,089,020 | 362.39 |
| 27/10/2020 | 0.33 | 0.34 | 0.33 | 0.34 | +0.01 | +3.03 | 1,718,664 | 567.28 |
| 26/10/2020 | 0.33 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00 | 1,337,000 | 441.42 |
| 22/10/2020 | 0.33 | 0.34 | 0.33 | 0.33 | -0.01 | -2.94 | 5,319,200 | 1,757.47 |
| 21/10/2020 | 0.33 | 0.34 | 0.33 | 0.34 | 0.00 | 0.00 | 1,510,300 | 507.70 |
| 20/10/2020 | 0.34 | 0.34 | 0.33 | 0.34 | +0.01 | +3.03 | 1,076,000 | 361.71 |
| 19/10/2020 | 0.34 | 0.35 | 0.33 | 0.33 | -0.01 | -2.94 | 6,907,709 | 2,327.96 |
| 16/10/2020 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -2.86 | 4,290,100 | 1,459.93 |
| 15/10/2020 | 0.36 | 0.36 | 0.34 | 0.35 | -0.01 | -2.78 | 5,102,800 | 1,777.13 |
| 14/10/2020 | 0.35 | 0.36 | 0.35 | 0.36 | +0.01 | +2.86 | 1,746,157 | 613.37 |
| 12/10/2020 | 0.36 | 0.37 | 0.35 | 0.35 | 0.00 | 0.00 | 5,530,000 | 1,981.69 |
| 09/10/2020 | 0.35 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00 | 5,577,149 | 1,964.83 |
| 08/10/2020 | 0.35 | 0.36 | 0.34 | 0.35 | +0.01 | +2.94 | 5,918,840 | 2,072.70 |
| 07/10/2020 | 0.34 | 0.36 | 0.34 | 0.34 | -0.01 | -2.86 | 8,062,501 | 2,805.17 |
| 06/10/2020 | 0.35 | 0.36 | 0.34 | 0.35 | +0.01 | +2.94 | 5,344,720 | 1,870.62 |
| 05/10/2020 | 0.34 | 0.35 | 0.34 | 0.34 | 0.00 | 0.00 | 4,504,829 | 1,551.77 |
| 02/10/2020 | 0.35 | 0.36 | 0.34 | 0.34 | -0.01 | -2.86 | 2,507,800 | 862.66 |
| 01/10/2020 | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00 | 4,224,900 | 1,471.09 |
The Information is provided for informative and educational purposes only.
