Companies/Securities in Focus
TMT : TMT STEEL 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) |
|---|---|---|---|---|---|---|---|---|
| 27/10/2021 | 11.20 | 11.20 | 11.00 | 11.00 | -0.20 | -1.79 | 539,250 | 5,975.53 |
| 26/10/2021 | 11.30 | 11.40 | 11.00 | 11.20 | -0.10 | -0.88 | 975,623 | 10,871.53 |
| 25/10/2021 | 11.70 | 11.70 | 11.30 | 11.30 | -0.40 | -3.42 | 2,193,141 | 25,225.45 |
| 21/10/2021 | 10.90 | 11.70 | 10.90 | 11.70 | +0.90 | +8.33 | 11,545,347 | 132,336.12 |
| 20/10/2021 | 10.80 | 10.90 | 10.70 | 10.80 | 0.00 | 0.00 | 1,125,445 | 12,155.16 |
| 19/10/2021 | 10.90 | 10.90 | 10.70 | 10.80 | 0.00 | 0.00 | 1,334,047 | 14,393.40 |
| 18/10/2021 | 10.50 | 10.80 | 10.50 | 10.80 | +0.30 | +2.86 | 1,286,591 | 13,788.61 |
| 15/10/2021 | 10.60 | 10.70 | 10.40 | 10.50 | -0.10 | -0.94 | 1,346,412 | 14,201.18 |
| 14/10/2021 | 10.40 | 10.60 | 10.40 | 10.60 | +0.20 | +1.92 | 1,131,348 | 11,892.51 |
| 12/10/2021 | 10.40 | 10.50 | 10.30 | 10.40 | +0.10 | +0.97 | 918,118 | 9,551.51 |
| 11/10/2021 | 10.40 | 10.40 | 10.20 | 10.30 | 0.00 | 0.00 | 819,585 | 8,441.34 |
| 08/10/2021 | 10.10 | 10.30 | 10.10 | 10.30 | +0.20 | +1.98 | 972,887 | 9,917.89 |
| 07/10/2021 | 10.10 | 10.10 | 10.00 | 10.10 | 0.00 | 0.00 | 338,377 | 3,404.80 |
| 06/10/2021 | 10.10 | 10.10 | 9.95 | 10.10 | 0.00 | 0.00 | 425,510 | 4,259.60 |
| 05/10/2021 | 10.10 | 10.10 | 9.95 | 10.10 | +0.10 | +1.00 | 853,719 | 8,538.68 |
| 04/10/2021 | 10.10 | 10.20 | 10.00 | 10.00 | -0.10 | -0.99 | 559,268 | 5,630.77 |
| 01/10/2021 | 9.95 | 10.10 | 9.95 | 10.10 | +0.15 | +1.51 | 1,398,604 | 13,987.51 |
| 30/09/2021 | 9.85 | 10.00 | 9.85 | 9.95 | +0.10 | +1.02 | 623,599 | 6,208.36 |
| 29/09/2021 | 9.90 | 9.95 | 9.80 | 9.85 | -0.05 | -0.51 | 2,589,334 | 25,547.17 |
| 28/09/2021 | 10.10 | 10.10 | 9.80 | 9.90 | -0.10 | -1.00 | 3,077,520 | 30,512.86 |
| 27/09/2021 | 10.20 | 10.20 | 10.00 | 10.00 | -0.20 | -1.96 | 839,126 | 8,446.02 |
| 23/09/2021 | 10.20 | 10.20 | 10.10 | 10.20 | 0.00 | 0.00 | 408,037 | 4,154.13 |
| 22/09/2021 | 10.10 | 10.30 | 10.10 | 10.20 | +0.10 | +0.99 | 398,369 | 4,058.10 |
| 21/09/2021 | 10.20 | 10.30 | 10.00 | 10.10 | -0.20 | -1.94 | 1,227,279 | 12,439.86 |
| 20/09/2021 | 10.40 | 10.40 | 10.20 | 10.30 | -0.10 | -0.96 | 713,121 | 7,335.81 |
| 17/09/2021 | 10.40 | 10.50 | 10.30 | 10.40 | -0.10 | -0.95 | 824,025 | 8,568.38 |
| 16/09/2021 | 10.60 | 10.60 | 10.40 | 10.50 | 0.00 | 0.00 | 486,579 | 5,112.96 |
| 15/09/2021 | 10.50 | 10.60 | 10.40 | 10.50 | 0.00 | 0.00 | 667,267 | 7,007.42 |
| 14/09/2021 | 10.70 | 10.80 | 10.50 | 10.50 | -0.10 | -0.94 | 2,132,985 | 22,641.86 |
| 13/09/2021 | 10.30 | 10.70 | 10.30 | 10.60 | +0.20 | +1.92 | 1,300,896 | 13,662.47 |
| 10/09/2021 | 10.40 | 10.40 | 10.20 | 10.40 | 0.00 | 0.00 | 848,270 | 8,741.94 |
| 09/09/2021 | 10.30 | 10.50 | 10.30 | 10.40 | +0.10 | +0.97 | 548,243 | 5,688.23 |
| 08/09/2021 | 10.20 | 10.40 | 10.20 | 10.30 | 0.00 | 0.00 | 672,601 | 6,925.44 |
| 07/09/2021 | 10.60 | 10.60 | 10.20 | 10.30 | -0.30 | -2.83 | 2,372,143 | 24,534.21 |
| 06/09/2021 | 10.70 | 10.70 | 10.50 | 10.60 | -0.10 | -0.93 | 1,073,731 | 11,364.74 |
| 03/09/2021 | 10.70 | 10.80 | 10.60 | 10.70 | 0.00 | 0.00 | 381,909 | 4,076.61 |
| 02/09/2021 | 10.70 | 10.80 | 10.60 | 10.70 | +0.10 | +0.94 | 722,586 | 7,734.35 |
| 01/09/2021 | 10.90 | 10.90 | 10.60 | 10.60 | -0.20 | -1.85 | 1,436,695 | 15,347.76 |
The Information is provided for informative and educational purposes only.
