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) |
|---|---|---|---|---|---|---|---|---|
| 03/12/2020 | 5.95 | 6.10 | 5.90 | 6.10 | +0.15 | +2.52 | 962,548 | 5,758.07 |
| 02/12/2020 | 6.10 | 6.10 | 5.90 | 5.95 | -0.15 | -2.46 | 1,393,423 | 8,353.47 |
| 01/12/2020 | 6.15 | 6.20 | 6.05 | 6.10 | -0.05 | -0.81 | 787,122 | 4,844.12 |
| 30/11/2020 | 6.05 | 6.15 | 6.05 | 6.15 | +0.05 | +0.82 | 1,146,051 | 7,002.59 |
| 27/11/2020 | 5.90 | 6.10 | 5.90 | 6.10 | +0.20 | +3.39 | 1,499,104 | 9,061.86 |
| 26/11/2020 | 5.80 | 6.00 | 5.80 | 5.90 | +0.05 | +0.85 | 1,097,038 | 6,483.94 |
| 25/11/2020 | 5.90 | 5.90 | 5.80 | 5.85 | 0.00 | 0.00 | 330,232 | 1,937.61 |
| 24/11/2020 | 5.75 | 5.85 | 5.70 | 5.85 | +0.10 | +1.74 | 2,235,467 | 12,909.63 |
| 23/11/2020 | 5.75 | 5.80 | 5.70 | 5.75 | +0.05 | +0.88 | 1,019,910 | 5,850.50 |
| 20/11/2020 | 5.60 | 5.75 | 5.60 | 5.70 | +0.10 | +1.79 | 1,554,723 | 8,813.01 |
| 19/11/2020 | 5.65 | 5.70 | 5.60 | 5.60 | -0.05 | -0.88 | 772,944 | 4,368.76 |
| 18/11/2020 | 5.60 | 5.65 | 5.50 | 5.65 | 0.00 | 0.00 | 828,709 | 4,607.65 |
| 17/11/2020 | 5.55 | 5.65 | 5.55 | 5.65 | +0.10 | +1.80 | 560,658 | 3,147.73 |
| 16/11/2020 | 5.65 | 5.70 | 5.50 | 5.55 | -0.10 | -1.77 | 2,749,940 | 15,352.43 |
| 13/11/2020 | 5.55 | 5.65 | 5.50 | 5.65 | +0.05 | +0.89 | 302,726 | 1,687.23 |
| 12/11/2020 | 5.65 | 5.65 | 5.55 | 5.60 | 0.00 | 0.00 | 354,779 | 1,992.79 |
| 11/11/2020 | 5.60 | 5.65 | 5.55 | 5.60 | +0.05 | +0.90 | 507,366 | 2,852.14 |
| 10/11/2020 | 5.70 | 5.70 | 5.50 | 5.55 | -0.05 | -0.89 | 1,110,482 | 6,199.26 |
| 09/11/2020 | 5.65 | 5.70 | 5.60 | 5.60 | 0.00 | 0.00 | 312,448 | 1,763.25 |
| 06/11/2020 | 5.70 | 5.70 | 5.60 | 5.60 | -0.10 | -1.75 | 196,814 | 1,106.27 |
| 05/11/2020 | 5.50 | 5.70 | 5.50 | 5.70 | +0.20 | +3.64 | 452,733 | 2,545.25 |
| 04/11/2020 | 5.60 | 5.60 | 5.50 | 5.50 | -0.05 | -0.90 | 182,414 | 1,006.74 |
| 03/11/2020 | 5.65 | 5.65 | 5.50 | 5.55 | +0.10 | +1.83 | 208,076 | 1,160.41 |
| 02/11/2020 | 5.55 | 5.60 | 5.40 | 5.45 | -0.10 | -1.80 | 323,036 | 1,768.89 |
The Information is provided for informative and educational purposes only.
