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) |
|---|---|---|---|---|---|---|---|---|
| 09/04/2021 | 20.40 | 20.60 | 20.20 | 20.40 | 0.00 | 0.00 | 1,530,584 | 31,173.11 |
| 08/04/2021 | 20.10 | 21.00 | 20.10 | 20.40 | +0.30 | +1.49 | 2,697,347 | 55,435.56 |
| 07/04/2021 | 20.40 | 20.60 | 19.90 | 20.10 | -0.60 | -2.90 | 1,869,654 | 37,731.73 |
| 05/04/2021 | 21.00 | 21.00 | 20.50 | 20.70 | -0.60 | -2.82 | 2,234,445 | 46,312.81 |
| 02/04/2021 | 21.60 | 21.60 | 21.10 | 21.30 | -0.10 | -0.47 | 2,136,252 | 45,439.75 |
| 01/04/2021 | 21.20 | 22.00 | 21.00 | 21.40 | +0.20 | +0.94 | 4,355,454 | 94,149.21 |
| 31/03/2021 | 21.40 | 21.50 | 20.90 | 21.20 | -0.20 | -0.93 | 1,251,504 | 26,616.33 |
| 30/03/2021 | 20.90 | 21.50 | 20.70 | 21.40 | +0.40 | +1.90 | 2,749,975 | 58,001.61 |
| 29/03/2021 | 21.50 | 21.50 | 20.80 | 21.00 | -0.40 | -1.87 | 2,434,626 | 51,110.68 |
| 26/03/2021 | 22.50 | 22.90 | 20.40 | 21.40 | -1.60 | -6.96 | 10,662,079 | 226,231.38 |
| 25/03/2021 | 23.70 | 23.70 | 22.90 | 23.00 | -0.80 | -3.36 | 3,353,559 | 78,176.05 |
| 24/03/2021 | 23.00 | 24.00 | 22.00 | 23.80 | +1.10 | +4.85 | 9,088,080 | 210,930.45 |
| 23/03/2021 | 21.20 | 22.80 | 21.20 | 22.70 | +1.50 | +7.08 | 7,561,842 | 166,054.18 |
| 22/03/2021 | 20.50 | 21.40 | 20.10 | 21.20 | +0.90 | +4.43 | 6,391,584 | 133,149.05 |
| 19/03/2021 | 18.90 | 20.60 | 18.60 | 20.30 | +1.50 | +7.98 | 8,427,347 | 168,049.29 |
| 18/03/2021 | 18.90 | 19.00 | 18.60 | 18.80 | 0.00 | 0.00 | 1,050,862 | 19,707.85 |
| 17/03/2021 | 18.70 | 19.10 | 18.60 | 18.80 | +0.20 | +1.08 | 2,008,640 | 37,937.41 |
| 16/03/2021 | 19.00 | 19.20 | 18.30 | 18.60 | -0.20 | -1.06 | 1,998,602 | 37,193.59 |
| 15/03/2021 | 18.80 | 19.10 | 18.50 | 18.80 | +0.10 | +0.53 | 2,047,898 | 38,454.63 |
| 12/03/2021 | 17.90 | 18.90 | 17.80 | 18.70 | +0.80 | +4.47 | 4,847,864 | 89,411.11 |
| 11/03/2021 | 18.50 | 18.50 | 17.90 | 17.90 | -0.40 | -2.19 | 1,128,394 | 20,372.66 |
| 10/03/2021 | 17.50 | 18.50 | 17.20 | 18.30 | +0.90 | +5.17 | 2,643,491 | 47,365.04 |
| 09/03/2021 | 17.50 | 17.70 | 17.40 | 17.40 | -0.10 | -0.57 | 443,892 | 7,782.05 |
| 08/03/2021 | 17.70 | 17.80 | 17.40 | 17.50 | -0.20 | -1.13 | 593,671 | 10,420.85 |
| 05/03/2021 | 17.60 | 17.90 | 17.50 | 17.70 | -0.10 | -0.56 | 422,294 | 7,471.39 |
| 04/03/2021 | 17.90 | 18.20 | 17.80 | 17.80 | -0.10 | -0.56 | 732,880 | 13,153.71 |
| 03/03/2021 | 18.00 | 18.50 | 17.90 | 17.90 | 0.00 | 0.00 | 1,525,389 | 27,664.41 |
| 02/03/2021 | 17.30 | 18.20 | 17.00 | 17.90 | +0.80 | +4.68 | 2,519,528 | 44,905.93 |
| 01/03/2021 | 17.00 | 17.20 | 16.60 | 17.10 | -0.50 | -2.84 | 1,205,672 | 20,482.11 |
The Information is provided for informative and educational purposes only.
