Companies/Securities in Focus
CCET : CAL-COMP ELECTRONICS (THAILAND) PUBLIC CO., LTD.
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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 2.50 | 2.52 | 2.42 | 2.44 | -0.14 | -5.43 | 14,415,316 | 35,573.27 |
| 10/08/2022 | 2.68 | 2.72 | 2.56 | 2.58 | -0.08 | -3.01 | 20,190,911 | 53,208.50 |
| 09/08/2022 | 2.58 | 2.66 | 2.56 | 2.66 | +0.08 | +3.10 | 13,750,023 | 35,983.55 |
| 08/08/2022 | 2.56 | 2.60 | 2.54 | 2.58 | +0.02 | +0.78 | 5,009,586 | 12,903.62 |
| 05/08/2022 | 2.56 | 2.62 | 2.54 | 2.56 | +0.02 | +0.79 | 12,594,927 | 32,504.45 |
| 04/08/2022 | 2.52 | 2.58 | 2.52 | 2.54 | +0.02 | +0.79 | 3,202,605 | 8,158.10 |
| 03/08/2022 | 2.54 | 2.56 | 2.50 | 2.52 | +0.02 | +0.80 | 3,159,688 | 7,985.96 |
| 02/08/2022 | 2.54 | 2.56 | 2.50 | 2.50 | -0.04 | -1.57 | 5,977,931 | 15,092.33 |
| 01/08/2022 | 2.60 | 2.64 | 2.54 | 2.54 | +0.02 | +0.79 | 20,078,157 | 51,941.49 |
| 27/07/2022 | 2.42 | 2.58 | 2.42 | 2.52 | +0.12 | +5.00 | 33,236,797 | 83,652.22 |
| 26/07/2022 | 2.40 | 2.46 | 2.38 | 2.40 | 0.00 | 0.00 | 2,861,417 | 6,891.18 |
| 25/07/2022 | 2.42 | 2.44 | 2.38 | 2.40 | -0.02 | -0.83 | 2,600,461 | 6,257.19 |
| 22/07/2022 | 2.46 | 2.46 | 2.40 | 2.42 | -0.02 | -0.82 | 1,397,735 | 3,397.35 |
| 21/07/2022 | 2.46 | 2.50 | 2.42 | 2.44 | -0.02 | -0.81 | 3,558,733 | 8,686.88 |
| 20/07/2022 | 2.46 | 2.52 | 2.44 | 2.46 | +0.02 | +0.82 | 14,848,715 | 36,921.47 |
| 19/07/2022 | 2.42 | 2.46 | 2.36 | 2.44 | 0.00 | 0.00 | 4,253,412 | 10,224.00 |
| 18/07/2022 | 2.40 | 2.50 | 2.38 | 2.44 | +0.08 | +3.39 | 14,458,240 | 35,451.64 |
| 15/07/2022 | 2.36 | 2.40 | 2.34 | 2.36 | +0.02 | +0.85 | 1,280,122 | 3,022.90 |
| 14/07/2022 | 2.40 | 2.44 | 2.34 | 2.34 | -0.06 | -2.50 | 3,334,283 | 7,995.61 |
| 12/07/2022 | 2.40 | 2.44 | 2.32 | 2.40 | 0.00 | 0.00 | 5,062,502 | 12,102.82 |
| 11/07/2022 | 2.30 | 2.48 | 2.28 | 2.40 | +0.08 | +3.45 | 12,274,954 | 29,598.06 |
| 08/07/2022 | 2.26 | 2.52 | 2.26 | 2.32 | +0.08 | +3.57 | 7,398,593 | 17,735.10 |
| 07/07/2022 | 2.20 | 2.24 | 2.20 | 2.24 | +0.04 | +1.82 | 417,038 | 926.89 |
| 06/07/2022 | 2.20 | 2.20 | 2.16 | 2.20 | +0.02 | +0.92 | 881,574 | 1,919.76 |
| 05/07/2022 | 2.30 | 2.30 | 2.16 | 2.18 | -0.12 | -5.22 | 4,176,515 | 9,254.58 |
| 04/07/2022 | 2.34 | 2.36 | 2.30 | 2.30 | -0.04 | -1.71 | 860,095 | 1,993.37 |
| 01/07/2022 | 2.38 | 2.38 | 2.34 | 2.34 | 0.00 | 0.00 | 269,273 | 633.22 |
The Information is provided for informative and educational purposes only.
