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) |
|---|---|---|---|---|---|---|---|---|
| 08/07/2020 | 4.98 | 5.00 | 4.96 | 5.00 | +0.02 | +0.40 | 418,184 | 2,081.52 |
| 07/07/2020 | 4.98 | 5.00 | 4.94 | 4.98 | 0.00 | 0.00 | 259,994 | 1,289.09 |
| 03/07/2020 | 4.92 | 5.00 | 4.92 | 4.98 | 0.00 | 0.00 | 289,320 | 1,439.38 |
| 02/07/2020 | 4.96 | 5.00 | 4.94 | 4.98 | +0.02 | +0.40 | 143,025 | 709.28 |
| 01/07/2020 | 5.10 | 5.10 | 4.94 | 4.96 | +0.04 | +0.81 | 291,843 | 1,461.28 |
| 30/06/2020 | 4.92 | 4.94 | 4.78 | 4.92 | -0.02 | -0.40 | 283,200 | 1,384.84 |
| 29/06/2020 | 4.94 | 4.96 | 4.90 | 4.94 | -0.02 | -0.40 | 27,920 | 137.42 |
| 26/06/2020 | 4.96 | 4.96 | 4.92 | 4.96 | 0.00 | 0.00 | 290,920 | 1,438.96 |
| 25/06/2020 | 4.94 | 4.96 | 4.88 | 4.96 | 0.00 | 0.00 | 329,125 | 1,614.41 |
| 24/06/2020 | 5.05 | 5.05 | 4.94 | 4.96 | -0.04 | -0.80 | 162,999 | 811.20 |
| 23/06/2020 | 5.00 | 5.05 | 4.98 | 5.00 | 0.00 | 0.00 | 107,130 | 535.54 |
| 22/06/2020 | 5.05 | 5.05 | 4.96 | 5.00 | -0.05 | -0.99 | 273,823 | 1,365.66 |
| 19/06/2020 | 5.10 | 5.10 | 4.86 | 5.05 | 0.00 | 0.00 | 767,400 | 3,806.05 |
| 18/06/2020 | 5.05 | 5.10 | 5.00 | 5.05 | 0.00 | 0.00 | 162,940 | 819.44 |
| 17/06/2020 | 5.00 | 5.05 | 5.00 | 5.05 | 0.00 | 0.00 | 69,687 | 348.61 |
| 16/06/2020 | 4.94 | 5.05 | 4.94 | 5.05 | +0.05 | +1.00 | 64,922 | 324.40 |
| 15/06/2020 | 5.10 | 5.10 | 4.92 | 5.00 | 0.00 | 0.00 | 272,511 | 1,351.36 |
| 12/06/2020 | 4.90 | 5.10 | 4.90 | 5.00 | -0.20 | -3.85 | 618,742 | 3,067.98 |
| 11/06/2020 | 5.15 | 5.20 | 5.05 | 5.20 | +0.05 | +0.97 | 324,818 | 1,660.00 |
| 10/06/2020 | 5.15 | 5.20 | 5.10 | 5.15 | 0.00 | 0.00 | 122,465 | 631.01 |
| 09/06/2020 | 5.25 | 5.35 | 5.10 | 5.15 | -0.05 | -0.96 | 569,453 | 2,982.55 |
| 08/06/2020 | 5.10 | 5.20 | 5.05 | 5.20 | +0.15 | +2.97 | 893,435 | 4,579.98 |
| 05/06/2020 | 5.10 | 5.10 | 5.00 | 5.05 | 0.00 | 0.00 | 812,565 | 4,105.95 |
| 04/06/2020 | 5.05 | 5.10 | 5.00 | 5.05 | +0.05 | +1.00 | 854,050 | 4,307.94 |
| 02/06/2020 | 5.00 | 5.05 | 4.96 | 5.00 | +0.04 | +0.81 | 395,013 | 1,971.05 |
| 01/06/2020 | 4.96 | 5.00 | 4.94 | 4.96 | 0.00 | 0.00 | 581,340 | 2,886.98 |
The Information is provided for informative and educational purposes only.
