Companies/Securities in Focus
TOG : THAI OPTICAL GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 25/09/2020 | 3.36 | 3.36 | 3.36 | 3.36 | 0.00 | 0.00 | 4,400 | 14.78 |
| 24/09/2020 | 3.30 | 3.36 | 3.30 | 3.36 | +0.02 | +0.60 | 22,421 | 74.32 |
| 23/09/2020 | 3.30 | 3.34 | 3.30 | 3.34 | 0.00 | 0.00 | 45,301 | 150.52 |
| 22/09/2020 | 3.32 | 3.36 | 3.30 | 3.34 | -0.02 | -0.60 | 90,101 | 300.21 |
| 21/09/2020 | 3.38 | 3.38 | 3.36 | 3.36 | -0.02 | -0.59 | 21,800 | 73.32 |
| 18/09/2020 | 3.38 | 3.38 | 3.30 | 3.38 | 0.00 | 0.00 | 500 | 1.68 |
| 17/09/2020 | 3.36 | 3.38 | 3.30 | 3.38 | -0.02 | -0.59 | 48,500 | 161.69 |
| 16/09/2020 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00 | 8,800 | 29.92 |
| 15/09/2020 | 3.40 | 3.40 | 3.40 | 3.40 | +0.02 | +0.59 | 16,100 | 54.74 |
| 14/09/2020 | 3.38 | 3.38 | 3.38 | 3.38 | 0.00 | 0.00 | 22,301 | 75.38 |
| 11/09/2020 | 3.40 | 3.40 | 3.38 | 3.38 | -0.02 | -0.59 | 7,900 | 26.83 |
| 10/09/2020 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00 | 10,300 | 35.02 |
| 09/09/2020 | 3.34 | 3.40 | 3.34 | 3.40 | -0.02 | -0.58 | 14,700 | 49.52 |
| 08/09/2020 | 3.40 | 3.42 | 3.36 | 3.42 | +0.02 | +0.59 | 3,500 | 11.85 |
| 03/09/2020 | 3.48 | 3.48 | 3.38 | 3.40 | 0.00 | 0.00 | 41,700 | 142.28 |
| 02/09/2020 | 3.40 | 3.42 | 3.40 | 3.40 | +0.02 | +0.59 | 28,800 | 98.27 |
| 01/09/2020 | 3.40 | 3.40 | 3.38 | 3.38 | +0.02 | +0.60 | 11,308 | 38.22 |
| 31/08/2020 | 3.28 | 3.36 | 3.24 | 3.36 | +0.06 | +1.82 | 68,502 | 228.18 |
| 28/08/2020 | 3.28 | 3.32 | 3.28 | 3.30 | -0.06 | -1.79 | 8,100 | 26.83 |
| 27/08/2020 | 3.24 | 3.36 | 3.24 | 3.36 | +0.12 | +3.70 | 17,061 | 56.25 |
| 26/08/2020 | 3.26 | 3.26 | 3.24 | 3.24 | -0.02 | -0.61 | 4,800 | 15.64 |
| 25/08/2020 | 3.26 | 3.38 | 3.24 | 3.26 | 0.00 | 0.00 | 15,800 | 51.70 |
| 24/08/2020 | 3.26 | 3.26 | 3.24 | 3.26 | 0.00 | 0.00 | 51,400 | 166.75 |
| 21/08/2020 | 3.26 | 3.28 | 3.24 | 3.26 | -0.02 | -0.61 | 12,900 | 42.09 |
| 20/08/2020 | 3.26 | 3.28 | 3.26 | 3.28 | +0.02 | +0.61 | 15,700 | 51.19 |
| 19/08/2020 | 3.28 | 3.28 | 3.26 | 3.26 | 0.00 | 0.00 | 42,400 | 138.31 |
| 18/08/2020 | 3.30 | 3.30 | 3.24 | 3.26 | 0.00 | 0.00 | 43,900 | 143.09 |
| 17/08/2020 | 3.36 | 3.36 | 3.26 | 3.26 | 0.00 | 0.00 | 181,000 | 590.37 |
| 14/08/2020 | 3.30 | 3.32 | 3.24 | 3.26 | -0.04 | -1.21 | 139,800 | 457.29 |
| 13/08/2020 | 3.30 | 3.40 | 3.26 | 3.30 | +0.02 | +0.61 | 53,700 | 178.67 |
| 11/08/2020 | 3.30 | 3.40 | 3.26 | 3.28 | -0.02 | -0.61 | 39,000 | 128.14 |
| 10/08/2020 | 3.28 | 3.30 | 3.20 | 3.30 | +0.02 | +0.61 | 197,800 | 646.70 |
| 07/08/2020 | 3.30 | 3.30 | 3.28 | 3.28 | -0.02 | -0.61 | 16,900 | 55.69 |
| 06/08/2020 | 3.28 | 3.34 | 3.22 | 3.30 | -0.02 | -0.60 | 32,800 | 107.31 |
| 05/08/2020 | 3.34 | 3.34 | 3.30 | 3.32 | +0.02 | +0.61 | 23,700 | 78.26 |
| 04/08/2020 | 3.30 | 3.32 | 3.30 | 3.30 | +0.02 | +0.61 | 40,200 | 132.77 |
| 03/08/2020 | 3.30 | 3.30 | 3.28 | 3.28 | 0.00 | 0.00 | 25,900 | 85.14 |
The Information is provided for informative and educational purposes only.
