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) |
|---|---|---|---|---|---|---|---|---|
| 18/06/2021 | 18.80 | 18.80 | 18.50 | 18.70 | -0.10 | -0.53 | 404,605 | 7,546.50 |
| 17/06/2021 | 19.10 | 19.10 | 18.80 | 18.80 | -0.30 | -1.57 | 252,368 | 4,777.41 |
| 16/06/2021 | 19.00 | 19.30 | 18.90 | 19.10 | +0.20 | +1.06 | 418,306 | 7,976.17 |
| 15/06/2021 | 18.90 | 19.00 | 18.80 | 18.90 | 0.00 | 0.00 | 184,521 | 3,482.22 |
| 14/06/2021 | 18.90 | 19.20 | 18.90 | 18.90 | -0.10 | -0.53 | 489,169 | 9,271.41 |
| 11/06/2021 | 19.00 | 19.40 | 18.90 | 19.00 | -0.10 | -0.52 | 476,153 | 9,085.80 |
| 10/06/2021 | 19.20 | 19.40 | 18.90 | 19.10 | -0.10 | -0.52 | 812,571 | 15,477.25 |
| 09/06/2021 | 19.40 | 19.60 | 19.20 | 19.20 | -0.10 | -0.52 | 449,152 | 8,673.48 |
| 08/06/2021 | 19.60 | 19.60 | 19.30 | 19.30 | -0.30 | -1.53 | 653,611 | 12,686.48 |
| 07/06/2021 | 19.70 | 19.90 | 19.50 | 19.60 | -0.10 | -0.51 | 706,287 | 13,846.59 |
| 04/06/2021 | 20.10 | 20.10 | 19.60 | 19.70 | -0.20 | -1.01 | 667,909 | 13,180.60 |
| 02/06/2021 | 20.10 | 20.60 | 19.80 | 19.90 | -0.20 | -1.00 | 2,827,165 | 56,961.01 |
| 01/06/2021 | 19.80 | 20.10 | 19.40 | 20.10 | +0.30 | +1.52 | 1,472,237 | 29,025.64 |
| 31/05/2021 | 20.30 | 20.40 | 19.70 | 19.80 | -0.60 | -2.94 | 1,153,073 | 23,103.22 |
| 28/05/2021 | 20.10 | 20.40 | 20.00 | 20.40 | +0.30 | +1.49 | 1,945,560 | 39,396.38 |
| 27/05/2021 | 19.60 | 20.10 | 19.50 | 20.10 | +0.50 | +2.55 | 1,275,059 | 25,397.90 |
| 25/05/2021 | 18.90 | 19.70 | 18.90 | 19.60 | +0.80 | +4.26 | 688,395 | 13,262.54 |
| 24/05/2021 | 18.60 | 18.80 | 18.60 | 18.80 | +0.10 | +0.53 | 232,806 | 4,354.01 |
| 21/05/2021 | 18.60 | 18.80 | 18.40 | 18.70 | +0.20 | +1.08 | 204,063 | 3,781.84 |
| 20/05/2021 | 18.60 | 18.80 | 18.50 | 18.50 | -0.30 | -1.60 | 181,967 | 3,385.74 |
| 19/05/2021 | 18.90 | 18.90 | 18.50 | 18.80 | -0.10 | -0.53 | 154,901 | 2,896.40 |
| 18/05/2021 | 18.30 | 18.90 | 18.00 | 18.90 | +0.50 | +2.72 | 196,905 | 3,647.70 |
| 17/05/2021 | 18.80 | 18.80 | 18.00 | 18.40 | -0.40 | -2.13 | 525,189 | 9,614.20 |
| 14/05/2021 | 18.70 | 19.10 | 18.60 | 18.80 | -0.30 | -1.57 | 392,747 | 7,368.83 |
| 13/05/2021 | 19.00 | 19.40 | 16.90 | 19.10 | -0.50 | -2.55 | 1,571,400 | 29,357.55 |
| 12/05/2021 | 20.00 | 20.00 | 19.60 | 19.60 | -0.40 | -2.00 | 889,600 | 17,558.97 |
| 11/05/2021 | 19.70 | 20.10 | 19.70 | 20.00 | +0.40 | +2.04 | 1,664,731 | 33,177.33 |
| 10/05/2021 | 19.30 | 19.90 | 19.30 | 19.60 | +0.20 | +1.03 | 574,503 | 11,233.73 |
| 07/05/2021 | 19.30 | 19.50 | 19.20 | 19.40 | +0.10 | +0.52 | 437,104 | 8,439.83 |
| 06/05/2021 | 19.20 | 19.50 | 19.20 | 19.30 | -0.20 | -1.03 | 490,753 | 9,478.65 |
| 05/05/2021 | 19.60 | 19.70 | 19.20 | 19.50 | -0.20 | -1.02 | 1,022,958 | 19,816.93 |
The Information is provided for informative and educational purposes only.
