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) |
|---|---|---|---|---|---|---|---|---|
| 05/08/2021 | 8.15 | 8.25 | 7.55 | 7.75 | -0.35 | -4.32 | 3,285,288 | 26,056.31 |
| 04/08/2021 | 7.65 | 8.10 | 7.40 | 8.10 | +0.50 | +6.58 | 3,617,891 | 28,396.11 |
| 03/08/2021 | 7.15 | 7.60 | 7.15 | 7.60 | +0.45 | +6.29 | 1,122,322 | 8,350.26 |
| 02/08/2021 | 7.10 | 7.25 | 6.95 | 7.15 | 0.00 | 0.00 | 625,590 | 4,461.65 |
| 30/07/2021 | 7.30 | 7.35 | 7.05 | 7.15 | -0.10 | -1.38 | 765,680 | 5,449.33 |
| 29/07/2021 | 7.45 | 7.50 | 6.90 | 7.25 | -0.15 | -2.03 | 895,554 | 6,489.08 |
| 27/07/2021 | 7.45 | 7.90 | 7.25 | 7.40 | +0.05 | +0.68 | 3,750,962 | 28,576.94 |
| 23/07/2021 | 7.10 | 7.70 | 7.00 | 7.35 | +0.30 | +4.26 | 3,719,280 | 27,432.02 |
| 22/07/2021 | 6.75 | 7.05 | 6.75 | 7.05 | +0.25 | +3.68 | 387,176 | 2,674.92 |
| 21/07/2021 | 7.05 | 7.10 | 6.60 | 6.80 | -0.15 | -2.16 | 1,079,822 | 7,387.93 |
| 20/07/2021 | 7.05 | 7.10 | 6.85 | 6.95 | -0.15 | -2.11 | 796,932 | 5,528.71 |
| 19/07/2021 | 7.15 | 7.20 | 6.85 | 7.10 | -0.15 | -2.07 | 1,207,004 | 8,493.54 |
| 16/07/2021 | 7.25 | 7.35 | 7.15 | 7.25 | +0.10 | +1.40 | 1,516,029 | 10,968.37 |
| 15/07/2021 | 6.90 | 7.25 | 6.80 | 7.15 | +0.35 | +5.15 | 3,048,258 | 21,689.34 |
| 14/07/2021 | 6.80 | 6.85 | 6.70 | 6.80 | +0.10 | +1.49 | 478,282 | 3,256.08 |
| 13/07/2021 | 6.70 | 6.75 | 6.60 | 6.70 | 0.00 | 0.00 | 384,900 | 2,575.74 |
| 12/07/2021 | 6.70 | 6.75 | 6.50 | 6.70 | +0.05 | +0.75 | 575,564 | 3,826.42 |
| 09/07/2021 | 6.15 | 6.70 | 6.10 | 6.65 | +0.35 | +5.56 | 1,555,982 | 9,808.77 |
| 08/07/2021 | 6.60 | 6.65 | 6.30 | 6.30 | -0.40 | -5.97 | 1,804,849 | 11,649.91 |
| 07/07/2021 | 6.90 | 6.90 | 6.65 | 6.70 | -0.15 | -2.19 | 377,212 | 2,539.85 |
| 06/07/2021 | 6.85 | 6.90 | 6.75 | 6.85 | -0.05 | -0.72 | 355,995 | 2,423.59 |
| 05/07/2021 | 6.95 | 6.95 | 6.80 | 6.90 | +0.05 | +0.73 | 218,639 | 1,500.81 |
| 02/07/2021 | 6.90 | 7.00 | 6.80 | 6.85 | -0.05 | -0.72 | 412,000 | 2,838.65 |
| 01/07/2021 | 6.80 | 6.90 | 6.80 | 6.90 | +0.05 | +0.73 | 120,601 | 828.53 |
The Information is provided for informative and educational purposes only.
