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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30/12/2020 | 3.66 | 3.68 | 3.62 | 3.62 | -0.04 | -1.09 | 41,113 | 150.16 |
| 29/12/2020 | 3.60 | 3.66 | 3.56 | 3.66 | +0.04 | +1.10 | 128,005 | 460.83 |
| 28/12/2020 | 3.66 | 3.66 | 3.62 | 3.62 | +0.02 | +0.56 | 12,100 | 43.84 |
| 25/12/2020 | 3.72 | 3.72 | 3.60 | 3.60 | -0.10 | -2.70 | 75,213 | 273.11 |
| 24/12/2020 | 3.70 | 3.72 | 3.70 | 3.70 | 0.00 | 0.00 | 31,824 | 117.79 |
| 23/12/2020 | 3.68 | 3.70 | 3.64 | 3.70 | +0.04 | +1.09 | 35,900 | 131.67 |
| 22/12/2020 | 3.60 | 3.66 | 3.60 | 3.66 | +0.06 | +1.67 | 40,200 | 146.20 |
| 21/12/2020 | 3.72 | 3.72 | 3.60 | 3.60 | -0.16 | -4.26 | 183,300 | 673.31 |
| 18/12/2020 | 3.80 | 3.80 | 3.74 | 3.76 | -0.02 | -0.53 | 88,100 | 332.62 |
| 17/12/2020 | 3.80 | 3.80 | 3.78 | 3.78 | 0.00 | 0.00 | 43,600 | 165.33 |
| 16/12/2020 | 3.70 | 3.80 | 3.70 | 3.78 | +0.08 | +2.16 | 33,800 | 126.90 |
| 15/12/2020 | 3.76 | 3.76 | 3.70 | 3.70 | -0.06 | -1.60 | 12,300 | 45.62 |
| 14/12/2020 | 3.76 | 3.78 | 3.76 | 3.76 | +0.04 | +1.08 | 15,001 | 56.48 |
| 09/12/2020 | 3.72 | 3.72 | 3.68 | 3.72 | 0.00 | 0.00 | 17,900 | 66.45 |
| 08/12/2020 | 3.72 | 3.72 | 3.64 | 3.72 | 0.00 | 0.00 | 82,541 | 305.70 |
| 04/12/2020 | 3.72 | 3.76 | 3.70 | 3.72 | 0.00 | 0.00 | 36,300 | 134.66 |
| 03/12/2020 | 3.72 | 3.78 | 3.72 | 3.72 | -0.02 | -0.53 | 35,700 | 133.12 |
| 02/12/2020 | 3.80 | 3.80 | 3.74 | 3.74 | -0.06 | -1.58 | 51,300 | 193.56 |
| 01/12/2020 | 3.76 | 3.80 | 3.76 | 3.80 | -0.02 | -0.52 | 29,351 | 110.99 |
The Information is provided for informative and educational purposes only.
