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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 2.36 | 2.42 | 2.36 | 2.40 | +0.04 | +1.69 | 3,694,033 | 8,853.34 |
| 29/11/2022 | 2.38 | 2.38 | 2.36 | 2.36 | 0.00 | 0.00 | 702,392 | 1,658.60 |
| 28/11/2022 | 2.34 | 2.38 | 2.34 | 2.36 | +0.04 | +1.72 | 2,780,586 | 6,559.02 |
| 25/11/2022 | 2.38 | 2.38 | 2.32 | 2.32 | -0.04 | -1.69 | 3,606,170 | 8,445.31 |
| 24/11/2022 | 2.38 | 2.42 | 2.36 | 2.36 | -0.02 | -0.84 | 2,923,060 | 6,927.76 |
| 23/11/2022 | 2.40 | 2.42 | 2.34 | 2.38 | +0.02 | +0.85 | 6,498,169 | 15,564.09 |
| 22/11/2022 | 2.36 | 2.38 | 2.34 | 2.36 | 0.00 | 0.00 | 3,150,458 | 7,442.72 |
| 21/11/2022 | 2.40 | 2.44 | 2.34 | 2.36 | -0.06 | -2.48 | 10,319,697 | 24,607.22 |
| 18/11/2022 | 2.28 | 2.44 | 2.28 | 2.42 | +0.14 | +6.14 | 15,330,242 | 36,566.67 |
| 17/11/2022 | 2.28 | 2.30 | 2.26 | 2.28 | 0.00 | 0.00 | 875,640 | 1,996.40 |
| 16/11/2022 | 2.32 | 2.32 | 2.28 | 2.28 | -0.04 | -1.72 | 1,742,399 | 4,002.63 |
| 15/11/2022 | 2.28 | 2.34 | 2.28 | 2.32 | +0.06 | +2.65 | 2,514,970 | 5,801.08 |
| 14/11/2022 | 2.28 | 2.30 | 2.24 | 2.26 | -0.10 | -4.24 | 3,964,725 | 8,984.42 |
| 11/11/2022 | 2.38 | 2.40 | 2.34 | 2.36 | +0.04 | +1.72 | 2,734,853 | 6,480.07 |
| 10/11/2022 | 2.34 | 2.36 | 2.30 | 2.32 | -0.04 | -1.69 | 3,236,037 | 7,520.97 |
| 09/11/2022 | 2.38 | 2.40 | 2.34 | 2.36 | -0.02 | -0.84 | 4,588,662 | 10,886.19 |
| 08/11/2022 | 2.26 | 2.40 | 2.26 | 2.38 | +0.10 | +4.39 | 15,051,862 | 35,461.13 |
| 07/11/2022 | 2.30 | 2.30 | 2.26 | 2.28 | 0.00 | 0.00 | 1,799,149 | 4,080.98 |
| 04/11/2022 | 2.26 | 2.32 | 2.26 | 2.28 | 0.00 | 0.00 | 1,793,061 | 4,086.91 |
| 03/11/2022 | 2.24 | 2.30 | 2.24 | 2.28 | +0.04 | +1.79 | 2,432,919 | 5,526.19 |
| 02/11/2022 | 2.26 | 2.28 | 2.24 | 2.24 | -0.02 | -0.88 | 953,473 | 2,151.40 |
| 01/11/2022 | 2.20 | 2.28 | 2.20 | 2.26 | +0.06 | +2.73 | 1,275,967 | 2,872.70 |
| 31/10/2022 | 2.22 | 2.26 | 2.20 | 2.20 | 0.00 | 0.00 | 946,195 | 2,108.46 |
| 28/10/2022 | 2.22 | 2.24 | 2.18 | 2.20 | -0.04 | -1.79 | 1,685,226 | 3,720.28 |
| 27/10/2022 | 2.20 | 2.24 | 2.20 | 2.24 | +0.04 | +1.82 | 1,022,912 | 2,276.13 |
| 26/10/2022 | 2.20 | 2.24 | 2.20 | 2.20 | -0.02 | -0.90 | 902,140 | 1,996.71 |
| 25/10/2022 | 2.22 | 2.22 | 2.20 | 2.22 | 0.00 | 0.00 | 468,018 | 1,031.55 |
| 21/10/2022 | 2.22 | 2.22 | 2.20 | 2.22 | 0.00 | 0.00 | 1,244,791 | 2,742.28 |
| 20/10/2022 | 2.26 | 2.26 | 2.22 | 2.22 | -0.04 | -1.77 | 667,554 | 1,489.40 |
| 19/10/2022 | 2.32 | 2.32 | 2.24 | 2.26 | -0.02 | -0.88 | 1,672,721 | 3,781.66 |
| 18/10/2022 | 2.28 | 2.30 | 2.26 | 2.28 | +0.02 | +0.88 | 3,914,166 | 8,955.94 |
| 17/10/2022 | 2.22 | 2.28 | 2.22 | 2.26 | +0.04 | +1.80 | 2,806,912 | 6,340.95 |
| 12/10/2022 | 2.14 | 2.28 | 2.12 | 2.22 | +0.12 | +5.71 | 4,345,779 | 9,644.36 |
| 11/10/2022 | 2.12 | 2.12 | 2.10 | 2.10 | -0.02 | -0.94 | 843,741 | 1,777.38 |
| 10/10/2022 | 2.14 | 2.14 | 2.12 | 2.12 | -0.02 | -0.93 | 251,886 | 536.52 |
| 07/10/2022 | 2.18 | 2.18 | 2.12 | 2.14 | -0.02 | -0.93 | 1,795,464 | 3,847.37 |
| 06/10/2022 | 2.20 | 2.22 | 2.16 | 2.16 | -0.02 | -0.92 | 1,203,239 | 2,627.61 |
| 05/10/2022 | 2.14 | 2.22 | 2.14 | 2.18 | +0.06 | +2.83 | 4,316,189 | 9,431.92 |
| 04/10/2022 | 2.14 | 2.16 | 2.12 | 2.12 | 0.00 | 0.00 | 1,890,635 | 4,046.26 |
| 03/10/2022 | 2.16 | 2.16 | 2.10 | 2.12 | -0.04 | -1.85 | 1,019,069 | 2,167.25 |
The Information is provided for informative and educational purposes only.
