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) |
|---|---|---|---|---|---|---|---|---|
| 21/10/2021 | 15.60 | 15.80 | 15.40 | 15.50 | -0.10 | -0.64 | 90,700 | 1,413.23 |
| 20/10/2021 | 15.70 | 15.70 | 15.50 | 15.60 | +0.10 | +0.65 | 19,169 | 298.33 |
| 19/10/2021 | 15.80 | 15.80 | 15.50 | 15.50 | -0.30 | -1.90 | 69,406 | 1,084.70 |
| 18/10/2021 | 15.50 | 15.80 | 15.40 | 15.80 | +0.20 | +1.28 | 159,818 | 2,504.45 |
| 15/10/2021 | 15.50 | 15.70 | 15.40 | 15.60 | +0.10 | +0.65 | 111,951 | 1,739.96 |
| 14/10/2021 | 15.50 | 15.60 | 15.40 | 15.50 | 0.00 | 0.00 | 41,500 | 643.92 |
| 12/10/2021 | 15.50 | 15.60 | 15.40 | 15.50 | 0.00 | 0.00 | 120,099 | 1,857.98 |
| 11/10/2021 | 15.60 | 15.80 | 15.50 | 15.50 | -0.20 | -1.27 | 58,114 | 901.63 |
| 08/10/2021 | 15.50 | 15.80 | 15.50 | 15.70 | +0.10 | +0.64 | 89,981 | 1,408.33 |
| 07/10/2021 | 15.50 | 15.70 | 15.50 | 15.60 | 0.00 | 0.00 | 88,906 | 1,382.06 |
| 06/10/2021 | 15.60 | 15.60 | 15.40 | 15.60 | +0.10 | +0.65 | 67,929 | 1,056.60 |
| 05/10/2021 | 15.60 | 15.60 | 15.40 | 15.50 | -0.20 | -1.27 | 132,177 | 2,049.11 |
| 04/10/2021 | 15.40 | 15.80 | 15.40 | 15.70 | +0.30 | +1.95 | 140,500 | 2,198.69 |
| 01/10/2021 | 15.60 | 15.60 | 15.30 | 15.40 | -0.20 | -1.28 | 123,914 | 1,918.10 |
| 30/09/2021 | 15.60 | 15.70 | 15.40 | 15.60 | -0.10 | -0.64 | 257,639 | 4,018.93 |
| 29/09/2021 | 15.70 | 15.90 | 15.50 | 15.70 | 0.00 | 0.00 | 79,830 | 1,251.23 |
| 28/09/2021 | 16.10 | 16.10 | 15.70 | 15.70 | -0.40 | -2.48 | 223,490 | 3,546.31 |
| 27/09/2021 | 16.40 | 16.50 | 16.10 | 16.10 | -0.40 | -2.42 | 375,525 | 6,103.23 |
| 23/09/2021 | 15.80 | 16.80 | 15.50 | 16.50 | +0.70 | +4.43 | 984,698 | 16,161.75 |
| 22/09/2021 | 15.10 | 15.90 | 15.10 | 15.80 | +0.70 | +4.64 | 322,104 | 5,015.70 |
| 21/09/2021 | 15.30 | 15.30 | 15.00 | 15.10 | -0.20 | -1.31 | 771,571 | 11,686.06 |
| 20/09/2021 | 15.60 | 15.60 | 15.30 | 15.30 | -0.30 | -1.92 | 326,209 | 5,015.90 |
| 17/09/2021 | 15.80 | 15.80 | 15.50 | 15.60 | -0.30 | -1.89 | 510,317 | 7,960.79 |
| 16/09/2021 | 15.90 | 16.00 | 15.80 | 15.90 | 0.00 | 0.00 | 85,945 | 1,365.33 |
| 15/09/2021 | 16.00 | 16.00 | 15.70 | 15.90 | -0.10 | -0.62 | 233,429 | 3,714.34 |
| 14/09/2021 | 16.10 | 16.20 | 15.90 | 16.00 | -0.20 | -1.23 | 213,798 | 3,424.64 |
| 13/09/2021 | 16.30 | 16.40 | 16.20 | 16.20 | -0.10 | -0.61 | 151,546 | 2,466.02 |
| 10/09/2021 | 16.40 | 16.40 | 16.20 | 16.30 | -0.10 | -0.61 | 210,476 | 3,444.58 |
| 09/09/2021 | 16.50 | 16.50 | 16.30 | 16.40 | -0.10 | -0.61 | 50,641 | 829.27 |
| 08/09/2021 | 16.30 | 16.70 | 16.20 | 16.50 | +0.10 | +0.61 | 139,186 | 2,283.74 |
| 07/09/2021 | 16.80 | 16.80 | 16.40 | 16.40 | -0.20 | -1.20 | 230,611 | 3,844.22 |
| 06/09/2021 | 16.30 | 16.70 | 16.30 | 16.60 | +0.30 | +1.84 | 251,458 | 4,152.23 |
| 03/09/2021 | 16.80 | 16.80 | 16.30 | 16.30 | -0.40 | -2.40 | 291,759 | 4,819.94 |
| 02/09/2021 | 16.90 | 16.90 | 16.70 | 16.70 | -0.10 | -0.60 | 122,824 | 2,056.31 |
| 01/09/2021 | 16.90 | 16.90 | 16.60 | 16.80 | -0.10 | -0.59 | 264,102 | 4,428.68 |
The Information is provided for informative and educational purposes only.
