Companies/Securities in Focus
TQR : TQR 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) |
|---|---|---|---|---|---|---|---|---|
| 01/12/2021 | 14.20 | 14.20 | 14.00 | 14.20 | 0.00 | 0.00 | 83,940 | 1,184.07 |
| 30/11/2021 | 14.40 | 14.40 | 14.10 | 14.20 | -0.20 | -1.39 | 198,100 | 2,823.27 |
| 29/11/2021 | 14.60 | 14.70 | 14.30 | 14.40 | -0.10 | -0.69 | 297,830 | 4,317.28 |
| 26/11/2021 | 14.70 | 14.70 | 14.50 | 14.50 | -0.20 | -1.36 | 209,260 | 3,042.45 |
| 25/11/2021 | 14.60 | 14.80 | 14.60 | 14.70 | +0.10 | +0.68 | 169,871 | 2,490.83 |
| 24/11/2021 | 14.80 | 14.90 | 14.60 | 14.60 | -0.10 | -0.68 | 251,333 | 3,690.84 |
| 23/11/2021 | 14.50 | 15.00 | 14.50 | 14.70 | +0.10 | +0.68 | 1,508,496 | 21,511.72 |
| 22/11/2021 | 14.80 | 14.80 | 14.60 | 14.60 | -0.20 | -1.35 | 231,751 | 3,406.06 |
| 19/11/2021 | 14.70 | 14.90 | 14.60 | 14.80 | 0.00 | 0.00 | 243,340 | 3,590.23 |
| 18/11/2021 | 14.80 | 14.90 | 14.60 | 14.80 | -0.10 | -0.67 | 227,314 | 3,347.46 |
| 17/11/2021 | 14.90 | 14.90 | 14.80 | 14.90 | 0.00 | 0.00 | 161,460 | 2,390.62 |
| 16/11/2021 | 14.90 | 15.00 | 14.80 | 14.90 | +0.10 | +0.68 | 112,637 | 1,675.41 |
| 15/11/2021 | 14.90 | 14.90 | 14.80 | 14.80 | 0.00 | 0.00 | 70,215 | 1,040.88 |
| 12/11/2021 | 15.00 | 15.00 | 14.80 | 14.80 | -0.20 | -1.33 | 119,151 | 1,769.73 |
| 11/11/2021 | 15.10 | 15.10 | 14.90 | 15.00 | -0.10 | -0.66 | 54,731 | 818.10 |
| 10/11/2021 | 15.00 | 15.20 | 14.90 | 15.10 | +0.20 | +1.34 | 118,687 | 1,782.75 |
| 09/11/2021 | 14.80 | 15.00 | 14.80 | 14.90 | 0.00 | 0.00 | 66,755 | 997.39 |
| 08/11/2021 | 15.30 | 15.30 | 14.80 | 14.90 | +0.10 | +0.68 | 166,442 | 2,480.20 |
| 05/11/2021 | 15.00 | 15.00 | 14.80 | 14.80 | -0.20 | -1.33 | 45,512 | 675.33 |
| 04/11/2021 | 14.60 | 15.10 | 14.60 | 15.00 | 0.00 | 0.00 | 51,000 | 760.34 |
| 03/11/2021 | 15.00 | 15.00 | 14.80 | 15.00 | 0.00 | 0.00 | 54,215 | 809.39 |
| 02/11/2021 | 15.50 | 15.50 | 14.80 | 15.00 | -0.40 | -2.60 | 183,211 | 2,755.20 |
| 01/11/2021 | 15.30 | 15.50 | 15.20 | 15.40 | +0.10 | +0.65 | 103,240 | 1,578.19 |
The Information is provided for informative and educational purposes only.
