Companies/Securities in Focus
TKS : T.K.S. TECHNOLOGIES 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) |
|---|---|---|---|---|---|---|---|---|
| 20/04/2021 | 9.30 | 9.40 | 9.05 | 9.10 | -0.20 | -2.15 | 6,672,168 | 61,273.05 |
| 19/04/2021 | 9.10 | 9.45 | 9.05 | 9.30 | +0.25 | +2.76 | 11,567,497 | 107,438.23 |
| 16/04/2021 | 8.90 | 9.05 | 8.75 | 9.05 | +0.15 | +1.69 | 2,243,030 | 20,075.00 |
| 12/04/2021 | 9.15 | 9.20 | 8.85 | 8.90 | -0.30 | -3.26 | 2,536,924 | 22,785.21 |
| 09/04/2021 | 8.80 | 9.40 | 8.80 | 9.20 | +0.50 | +5.75 | 11,249,557 | 103,288.30 |
| 08/04/2021 | 8.85 | 8.95 | 8.70 | 8.70 | 0.00 | 0.00 | 5,024,043 | 44,152.32 |
| 07/04/2021 | 8.85 | 9.15 | 8.45 | 8.70 | -0.25 | -2.79 | 4,648,543 | 40,795.25 |
| 05/04/2021 | 9.35 | 9.35 | 8.90 | 8.95 | -0.35 | -3.76 | 4,983,489 | 45,103.13 |
| 02/04/2021 | 9.40 | 9.50 | 9.25 | 9.30 | -0.10 | -1.06 | 2,215,559 | 20,710.37 |
| 01/04/2021 | 9.55 | 9.65 | 9.35 | 9.40 | -0.10 | -1.05 | 2,239,796 | 21,373.81 |
| 31/03/2021 | 9.50 | 9.70 | 9.40 | 9.50 | +0.10 | +1.06 | 2,374,853 | 22,675.24 |
| 30/03/2021 | 9.40 | 9.50 | 9.40 | 9.40 | 0.00 | 0.00 | 886,287 | 8,374.25 |
| 29/03/2021 | 9.40 | 9.55 | 9.35 | 9.40 | 0.00 | 0.00 | 1,203,720 | 11,360.27 |
| 26/03/2021 | 9.55 | 9.55 | 9.25 | 9.40 | -0.15 | -1.57 | 3,619,032 | 33,937.42 |
| 25/03/2021 | 9.65 | 9.65 | 9.50 | 9.55 | -0.05 | -0.52 | 988,398 | 9,455.07 |
| 24/03/2021 | 9.45 | 9.70 | 9.45 | 9.60 | -0.05 | -0.52 | 2,160,607 | 20,638.83 |
| 23/03/2021 | 9.75 | 9.80 | 9.60 | 9.65 | 0.00 | 0.00 | 3,430,116 | 33,324.59 |
| 22/03/2021 | 9.55 | 9.95 | 9.55 | 9.65 | +0.25 | +2.66 | 11,607,620 | 112,560.07 |
| 19/03/2021 | 9.25 | 9.50 | 9.25 | 9.40 | +0.15 | +1.62 | 3,609,787 | 34,004.68 |
| 18/03/2021 | 9.50 | 9.55 | 9.25 | 9.25 | -0.20 | -2.12 | 2,227,007 | 20,841.97 |
| 17/03/2021 | 9.55 | 9.60 | 9.40 | 9.45 | -0.15 | -1.56 | 3,662,408 | 34,670.52 |
| 16/03/2021 | 9.45 | 9.70 | 9.35 | 9.60 | +0.25 | +2.67 | 5,489,593 | 52,224.11 |
| 15/03/2021 | 9.50 | 9.55 | 9.30 | 9.35 | -0.25 | -2.60 | 3,339,889 | 31,419.04 |
| 12/03/2021 | 9.95 | 9.95 | 9.50 | 9.60 | -0.30 | -3.03 | 9,339,819 | 90,882.33 |
| 11/03/2021 | 9.35 | 10.10 | 9.30 | 9.90 | +0.60 | +6.45 | 18,269,977 | 178,264.21 |
| 10/03/2021 | 9.50 | 9.60 | 9.20 | 9.30 | -0.10 | -1.06 | 4,876,346 | 45,862.99 |
| 09/03/2021 | 9.40 | 9.60 | 9.30 | 9.40 | +0.10 | +1.08 | 10,428,981 | 98,228.60 |
| 08/03/2021 | 9.50 | 9.60 | 9.15 | 9.30 | +0.20 | +2.20 | 11,965,986 | 112,505.19 |
| 05/03/2021 | 8.35 | 9.30 | 8.35 | 9.10 | +0.75 | +8.98 | 22,496,842 | 199,694.60 |
| 04/03/2021 | 8.60 | 8.85 | 8.15 | 8.35 | +0.40 | +5.03 | 33,602,136 | 289,083.38 |
| 03/03/2021 | 7.35 | 7.95 | 7.35 | 7.95 | +1.05 | +15.22 | 33,542,956 | 258,441.30 |
| 02/03/2021 | 6.90 | 7.00 | 6.75 | 6.90 | -0.10 | -1.43 | 3,146,399 | 21,632.44 |
| 01/03/2021 | 7.00 | 7.15 | 6.95 | 7.00 | -0.05 | -0.71 | 866,363 | 6,087.50 |
The Information is provided for informative and educational purposes only.
