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) |
|---|---|---|---|---|---|---|---|---|
| 03/03/2021 | 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 |
| 25/02/2021 | 6.85 | 7.10 | 6.80 | 7.05 | +0.05 | +0.71 | 1,547,250 | 10,775.88 |
| 24/02/2021 | 7.20 | 7.25 | 7.00 | 7.00 | -0.15 | -2.10 | 989,391 | 7,021.71 |
| 23/02/2021 | 7.00 | 7.25 | 6.95 | 7.15 | +0.15 | +2.14 | 1,259,946 | 8,989.62 |
| 22/02/2021 | 7.30 | 7.40 | 7.00 | 7.00 | -0.30 | -4.11 | 3,706,271 | 26,346.73 |
| 19/02/2021 | 7.35 | 7.40 | 7.20 | 7.30 | -0.05 | -0.68 | 2,051,401 | 14,971.22 |
| 18/02/2021 | 7.45 | 7.45 | 7.30 | 7.35 | -0.05 | -0.68 | 1,277,674 | 9,418.32 |
| 17/02/2021 | 7.35 | 7.50 | 7.30 | 7.40 | +0.05 | +0.68 | 2,745,084 | 20,281.58 |
| 16/02/2021 | 7.55 | 7.55 | 7.20 | 7.35 | -0.15 | -2.00 | 4,516,424 | 33,209.22 |
| 15/02/2021 | 7.65 | 7.70 | 7.40 | 7.50 | -0.10 | -1.32 | 5,296,372 | 39,780.54 |
| 11/02/2021 | 7.40 | 7.65 | 7.30 | 7.60 | +0.30 | +4.11 | 7,140,932 | 53,541.97 |
| 10/02/2021 | 7.25 | 7.40 | 7.20 | 7.30 | +0.10 | +1.39 | 1,794,276 | 13,154.87 |
| 09/02/2021 | 7.30 | 7.30 | 7.05 | 7.20 | -0.05 | -0.69 | 3,633,816 | 25,968.37 |
| 08/02/2021 | 7.50 | 7.50 | 7.15 | 7.25 | -0.15 | -2.03 | 6,581,770 | 48,284.14 |
| 05/02/2021 | 7.10 | 7.50 | 7.10 | 7.40 | +0.45 | +6.47 | 15,020,439 | 110,023.78 |
| 04/02/2021 | 6.95 | 7.10 | 6.90 | 6.95 | -0.05 | -0.71 | 9,976,216 | 69,806.80 |
| 03/02/2021 | 6.70 | 7.00 | 6.70 | 7.00 | +0.35 | +5.26 | 11,132,677 | 76,632.81 |
| 02/02/2021 | 6.85 | 7.00 | 6.60 | 6.65 | -0.15 | -2.21 | 8,803,579 | 59,666.21 |
| 01/02/2021 | 6.60 | 6.85 | 6.50 | 6.80 | +0.15 | +2.26 | 15,578,814 | 103,895.14 |
The Information is provided for informative and educational purposes only.
