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) |
|---|---|---|---|---|---|---|---|---|
| 18/01/2021 | 7.15 | 7.20 | 7.10 | 7.20 | +0.05 | +0.70 | 95,730 | 682.07 |
| 15/01/2021 | 7.15 | 7.35 | 7.10 | 7.15 | 0.00 | 0.00 | 344,002 | 2,460.25 |
| 14/01/2021 | 7.20 | 7.20 | 7.15 | 7.15 | -0.05 | -0.69 | 93,631 | 670.59 |
| 13/01/2021 | 7.20 | 7.20 | 7.10 | 7.20 | 0.00 | 0.00 | 95,900 | 687.26 |
| 12/01/2021 | 7.20 | 7.20 | 6.95 | 7.20 | -0.05 | -0.69 | 741,214 | 5,213.78 |
| 11/01/2021 | 7.20 | 7.25 | 7.05 | 7.25 | -0.05 | -0.68 | 580,602 | 4,144.96 |
| 08/01/2021 | 7.35 | 7.40 | 7.15 | 7.30 | -0.05 | -0.68 | 276,500 | 2,014.38 |
| 07/01/2021 | 7.35 | 7.45 | 7.25 | 7.35 | 0.00 | 0.00 | 366,900 | 2,695.10 |
| 06/01/2021 | 7.15 | 7.35 | 7.15 | 7.35 | +0.20 | +2.80 | 849,501 | 6,175.60 |
| 05/01/2021 | 7.15 | 7.20 | 7.10 | 7.15 | -0.05 | -0.69 | 425,497 | 3,034.54 |
| 04/01/2021 | 7.15 | 7.20 | 7.05 | 7.20 | 0.00 | 0.00 | 335,700 | 2,396.63 |
| 30/12/2020 | 7.20 | 7.25 | 7.05 | 7.20 | +0.05 | +0.70 | 1,100,300 | 7,880.76 |
| 29/12/2020 | 7.00 | 7.15 | 7.00 | 7.15 | +0.15 | +2.14 | 225,000 | 1,589.44 |
| 28/12/2020 | 7.20 | 7.30 | 6.95 | 7.00 | -0.10 | -1.41 | 683,916 | 4,911.00 |
| 25/12/2020 | 6.90 | 7.10 | 6.90 | 7.10 | +0.35 | +5.19 | 1,558,906 | 10,941.07 |
| 24/12/2020 | 6.60 | 6.75 | 6.55 | 6.75 | +0.20 | +3.05 | 459,256 | 3,068.69 |
| 23/12/2020 | 6.65 | 6.65 | 6.55 | 6.55 | 0.00 | 0.00 | 141,335 | 927.77 |
| 22/12/2020 | 6.45 | 6.65 | 6.45 | 6.55 | 0.00 | 0.00 | 699,067 | 4,562.07 |
| 21/12/2020 | 6.50 | 6.75 | 6.45 | 6.55 | -0.10 | -1.50 | 1,253,903 | 8,269.89 |
| 18/12/2020 | 6.75 | 6.80 | 6.65 | 6.65 | -0.15 | -2.21 | 426,733 | 2,862.68 |
| 17/12/2020 | 6.80 | 6.90 | 6.80 | 6.80 | +0.10 | +1.49 | 714,107 | 4,878.80 |
| 16/12/2020 | 6.60 | 6.75 | 6.60 | 6.70 | +0.20 | +3.08 | 551,084 | 3,684.95 |
| 15/12/2020 | 6.30 | 6.50 | 6.30 | 6.50 | +0.25 | +4.00 | 850,249 | 5,450.33 |
| 14/12/2020 | 6.05 | 6.30 | 6.05 | 6.25 | +0.35 | +5.93 | 809,141 | 4,992.84 |
| 09/12/2020 | 6.05 | 6.05 | 5.90 | 5.90 | -0.15 | -2.48 | 256,310 | 1,534.80 |
| 08/12/2020 | 5.75 | 6.05 | 5.70 | 6.05 | +0.30 | +5.22 | 639,437 | 3,762.77 |
| 04/12/2020 | 5.70 | 5.75 | 5.65 | 5.75 | +0.05 | +0.88 | 495,433 | 2,822.77 |
| 03/12/2020 | 5.65 | 5.70 | 5.60 | 5.70 | +0.10 | +1.79 | 184,607 | 1,037.23 |
| 02/12/2020 | 5.60 | 5.60 | 5.50 | 5.60 | -0.05 | -0.88 | 276,308 | 1,531.05 |
| 01/12/2020 | 5.65 | 5.65 | 5.55 | 5.65 | -0.05 | -0.88 | 47,909 | 268.70 |
The Information is provided for informative and educational purposes only.
