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) |
|---|---|---|---|---|---|---|---|---|
| 25/02/2021 | 4.28 | 4.32 | 4.26 | 4.32 | +0.04 | +0.93 | 290,502 | 1,252.64 |
| 24/02/2021 | 4.26 | 4.28 | 4.18 | 4.28 | -0.02 | -0.47 | 381,300 | 1,612.47 |
| 23/02/2021 | 4.24 | 4.30 | 4.22 | 4.30 | +0.06 | +1.42 | 246,265 | 1,051.32 |
| 22/02/2021 | 4.28 | 4.28 | 4.16 | 4.24 | -0.04 | -0.93 | 391,312 | 1,654.36 |
| 19/02/2021 | 4.34 | 4.34 | 4.22 | 4.28 | +0.02 | +0.47 | 392,400 | 1,684.83 |
| 18/02/2021 | 4.02 | 4.40 | 4.00 | 4.26 | +0.62 | +17.03 | 2,971,098 | 12,373.02 |
| 17/02/2021 | 3.60 | 3.64 | 3.56 | 3.64 | +0.02 | +0.55 | 35,300 | 126.37 |
| 16/02/2021 | 3.62 | 3.62 | 3.52 | 3.62 | -0.02 | -0.55 | 207,700 | 748.01 |
| 15/02/2021 | 3.62 | 3.64 | 3.54 | 3.64 | +0.04 | +1.11 | 103,500 | 370.77 |
| 11/02/2021 | 3.58 | 3.60 | 3.56 | 3.60 | +0.02 | +0.56 | 201,200 | 724.12 |
| 10/02/2021 | 3.60 | 3.60 | 3.54 | 3.58 | 0.00 | 0.00 | 182,600 | 650.67 |
| 09/02/2021 | 3.58 | 3.58 | 3.56 | 3.58 | 0.00 | 0.00 | 96,401 | 345.07 |
| 08/02/2021 | 3.60 | 3.60 | 3.58 | 3.58 | +0.04 | +1.13 | 12,600 | 45.22 |
| 05/02/2021 | 3.60 | 3.62 | 3.50 | 3.54 | -0.02 | -0.56 | 159,900 | 571.14 |
| 04/02/2021 | 3.56 | 3.56 | 3.56 | 3.56 | +0.02 | +0.56 | 300 | 1.07 |
| 03/02/2021 | 3.54 | 3.60 | 3.50 | 3.54 | 0.00 | 0.00 | 82,600 | 291.37 |
| 02/02/2021 | 3.60 | 3.60 | 3.52 | 3.54 | -0.06 | -1.67 | 139,600 | 494.81 |
| 01/02/2021 | 3.60 | 3.60 | 3.56 | 3.60 | +0.04 | +1.12 | 1,900 | 6.83 |
| 29/01/2021 | 3.56 | 3.60 | 3.56 | 3.56 | -0.02 | -0.56 | 114,800 | 410.95 |
| 28/01/2021 | 3.64 | 3.64 | 3.58 | 3.58 | -0.06 | -1.65 | 60,098 | 216.14 |
| 27/01/2021 | 3.64 | 3.64 | 3.64 | 3.64 | +0.02 | +0.55 | 7,400 | 26.94 |
| 26/01/2021 | 3.56 | 3.64 | 3.56 | 3.62 | +0.02 | +0.56 | 26,001 | 93.54 |
| 25/01/2021 | 3.56 | 3.64 | 3.56 | 3.60 | -0.04 | -1.10 | 40,300 | 144.96 |
| 22/01/2021 | 3.66 | 3.68 | 3.64 | 3.64 | 0.00 | 0.00 | 82,700 | 301.27 |
| 21/01/2021 | 3.66 | 3.68 | 3.64 | 3.64 | -0.02 | -0.55 | 6,100 | 22.43 |
| 20/01/2021 | 3.66 | 3.66 | 3.60 | 3.66 | +0.04 | +1.10 | 77,600 | 282.84 |
| 19/01/2021 | 3.72 | 3.72 | 3.58 | 3.62 | -0.10 | -2.69 | 236,902 | 852.74 |
| 18/01/2021 | 3.72 | 3.74 | 3.72 | 3.72 | 0.00 | 0.00 | 1,700 | 6.33 |
| 15/01/2021 | 3.72 | 3.72 | 3.72 | 3.72 | +0.02 | +0.54 | 19,200 | 71.42 |
| 14/01/2021 | 3.72 | 3.72 | 3.70 | 3.70 | -0.02 | -0.54 | 9,100 | 33.73 |
| 13/01/2021 | 3.74 | 3.74 | 3.72 | 3.72 | -0.02 | -0.53 | 8,424 | 31.38 |
| 12/01/2021 | 3.74 | 3.74 | 3.72 | 3.74 | +0.04 | +1.08 | 24,723 | 92.39 |
| 11/01/2021 | 3.72 | 3.74 | 3.68 | 3.70 | -0.02 | -0.54 | 74,600 | 276.15 |
| 08/01/2021 | 3.78 | 3.78 | 3.72 | 3.72 | 0.00 | 0.00 | 54,000 | 202.51 |
| 07/01/2021 | 3.76 | 3.76 | 3.62 | 3.72 | -0.02 | -0.53 | 72,423 | 266.24 |
| 06/01/2021 | 3.70 | 3.76 | 3.68 | 3.74 | +0.06 | +1.63 | 43,100 | 160.55 |
| 05/01/2021 | 3.62 | 3.68 | 3.62 | 3.68 | +0.06 | +1.66 | 10,154 | 37.11 |
| 04/01/2021 | 3.60 | 3.62 | 3.58 | 3.62 | 0.00 | 0.00 | 57,807 | 207.90 |
The Information is provided for informative and educational purposes only.
