Companies/Securities in Focus
TKN : TAOKAENOI FOOD & MARKETING 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) |
|---|---|---|---|---|---|---|---|---|
| 22/01/2021 | 11.40 | 11.50 | 11.00 | 11.10 | -0.30 | -2.63 | 30,669,416 | 343,883.98 |
| 21/01/2021 | 11.60 | 11.80 | 11.20 | 11.40 | -0.40 | -3.39 | 53,290,875 | 616,116.85 |
| 20/01/2021 | 11.60 | 12.20 | 11.50 | 11.80 | +0.50 | +4.42 | 128,339,504 | 1,524,231.91 |
| 19/01/2021 | 11.60 | 11.60 | 11.30 | 11.30 | -0.20 | -1.74 | 11,382,619 | 130,180.06 |
| 18/01/2021 | 11.20 | 11.60 | 11.00 | 11.50 | +0.30 | +2.68 | 23,053,275 | 262,022.73 |
| 15/01/2021 | 11.50 | 11.60 | 11.10 | 11.20 | -0.30 | -2.61 | 20,104,964 | 227,832.75 |
| 14/01/2021 | 11.10 | 11.60 | 10.90 | 11.50 | +0.40 | +3.60 | 27,374,405 | 310,759.39 |
| 13/01/2021 | 11.20 | 11.30 | 11.00 | 11.10 | -0.10 | -0.89 | 9,416,279 | 105,010.87 |
| 12/01/2021 | 11.40 | 11.40 | 11.10 | 11.20 | 0.00 | 0.00 | 13,995,762 | 157,284.61 |
| 11/01/2021 | 10.70 | 11.20 | 10.60 | 11.20 | +0.70 | +6.67 | 36,298,521 | 397,499.38 |
| 08/01/2021 | 10.70 | 10.80 | 10.50 | 10.50 | -0.10 | -0.94 | 14,125,683 | 149,546.07 |
| 07/01/2021 | 10.60 | 10.70 | 10.40 | 10.60 | +0.10 | +0.95 | 10,689,556 | 112,878.33 |
| 06/01/2021 | 10.70 | 11.00 | 10.30 | 10.50 | -0.10 | -0.94 | 29,499,080 | 314,845.45 |
| 05/01/2021 | 10.50 | 10.80 | 10.40 | 10.60 | +0.10 | +0.95 | 15,176,279 | 160,931.59 |
| 04/01/2021 | 10.20 | 10.70 | 10.10 | 10.50 | +0.10 | +0.96 | 9,314,289 | 96,625.88 |
| 30/12/2020 | 10.50 | 10.80 | 10.30 | 10.40 | -0.20 | -1.89 | 12,545,028 | 131,574.00 |
| 29/12/2020 | 10.70 | 10.90 | 10.60 | 10.60 | -0.10 | -0.93 | 7,112,291 | 76,086.37 |
| 28/12/2020 | 11.00 | 11.10 | 10.70 | 10.70 | -0.30 | -2.73 | 18,399,282 | 198,900.46 |
| 25/12/2020 | 11.00 | 11.40 | 10.90 | 11.00 | 0.00 | 0.00 | 19,519,249 | 216,825.61 |
| 24/12/2020 | 11.00 | 11.20 | 10.70 | 11.00 | +0.10 | +0.92 | 10,795,931 | 118,616.69 |
| 23/12/2020 | 11.00 | 11.10 | 10.80 | 10.90 | -0.10 | -0.91 | 6,726,257 | 73,371.60 |
| 22/12/2020 | 11.00 | 11.10 | 10.70 | 11.00 | 0.00 | 0.00 | 12,687,846 | 135,247.79 |
| 21/12/2020 | 10.90 | 11.30 | 10.80 | 11.00 | -0.50 | -4.35 | 28,121,307 | 310,270.49 |
| 18/12/2020 | 11.70 | 11.80 | 11.30 | 11.50 | 0.00 | 0.00 | 13,035,315 | 149,963.31 |
| 17/12/2020 | 11.40 | 11.70 | 11.30 | 11.50 | +0.20 | +1.77 | 18,305,317 | 210,977.18 |
| 16/12/2020 | 11.40 | 11.50 | 11.20 | 11.30 | 0.00 | 0.00 | 12,016,042 | 136,164.87 |
| 15/12/2020 | 11.20 | 11.50 | 11.10 | 11.30 | +0.20 | +1.80 | 30,708,104 | 349,004.92 |
| 14/12/2020 | 11.30 | 11.50 | 11.00 | 11.10 | -0.30 | -2.63 | 35,764,215 | 399,515.71 |
| 09/12/2020 | 12.10 | 12.20 | 11.30 | 11.40 | -0.60 | -5.00 | 30,504,315 | 357,241.06 |
| 08/12/2020 | 11.90 | 12.30 | 11.90 | 12.00 | +0.20 | +1.69 | 34,303,462 | 413,876.80 |
| 04/12/2020 | 12.00 | 12.00 | 11.80 | 11.80 | -0.10 | -0.84 | 32,337,391 | 385,842.78 |
| 03/12/2020 | 11.60 | 12.20 | 11.50 | 11.90 | +0.60 | +5.31 | 78,107,457 | 928,196.67 |
| 02/12/2020 | 11.10 | 11.50 | 11.10 | 11.30 | +0.20 | +1.80 | 34,682,973 | 391,398.77 |
| 01/12/2020 | 10.90 | 11.50 | 10.80 | 11.10 | +0.20 | +1.83 | 51,204,869 | 573,340.24 |
The Information is provided for informative and educational purposes only.
