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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30/09/2022 | 2.10 | 2.18 | 2.08 | 2.16 | +0.06 | +2.86 | 1,348,673 | 2,866.01 |
| 29/09/2022 | 2.14 | 2.20 | 2.10 | 2.10 | -0.02 | -0.94 | 5,081,324 | 10,850.87 |
| 28/09/2022 | 2.30 | 2.30 | 2.12 | 2.12 | -0.10 | -4.50 | 7,291,946 | 15,865.79 |
| 27/09/2022 | 2.32 | 2.34 | 2.22 | 2.22 | -0.10 | -4.31 | 4,064,845 | 9,293.03 |
| 26/09/2022 | 2.34 | 2.36 | 2.32 | 2.32 | -0.04 | -1.69 | 1,269,004 | 2,962.48 |
| 23/09/2022 | 2.36 | 2.36 | 2.34 | 2.36 | +0.02 | +0.85 | 967,477 | 2,268.84 |
| 22/09/2022 | 2.34 | 2.38 | 2.34 | 2.34 | 0.00 | 0.00 | 645,655 | 1,518.81 |
| 21/09/2022 | 2.36 | 2.38 | 2.32 | 2.34 | -0.02 | -0.85 | 978,112 | 2,298.65 |
| 20/09/2022 | 2.36 | 2.40 | 2.36 | 2.36 | 0.00 | 0.00 | 821,980 | 1,946.11 |
| 19/09/2022 | 2.40 | 2.40 | 2.36 | 2.36 | 0.00 | 0.00 | 779,031 | 1,850.69 |
| 16/09/2022 | 2.36 | 2.40 | 2.34 | 2.36 | -0.02 | -0.84 | 1,856,450 | 4,398.24 |
| 15/09/2022 | 2.40 | 2.42 | 2.36 | 2.38 | 0.00 | 0.00 | 2,167,052 | 5,158.85 |
| 14/09/2022 | 2.40 | 2.42 | 2.38 | 2.38 | -0.04 | -1.65 | 2,270,445 | 5,425.17 |
| 13/09/2022 | 2.44 | 2.46 | 2.42 | 2.42 | -0.02 | -0.82 | 1,805,522 | 4,397.71 |
| 12/09/2022 | 2.40 | 2.46 | 2.40 | 2.44 | 0.00 | 0.00 | 2,038,167 | 4,938.03 |
| 09/09/2022 | 2.40 | 2.44 | 2.38 | 2.44 | +0.06 | +2.52 | 1,180,270 | 2,845.71 |
| 08/09/2022 | 2.40 | 2.42 | 2.38 | 2.38 | -0.02 | -0.83 | 3,697,748 | 8,816.10 |
| 07/09/2022 | 2.40 | 2.42 | 2.38 | 2.40 | +0.02 | +0.84 | 823,456 | 1,976.58 |
| 06/09/2022 | 2.40 | 2.42 | 2.38 | 2.38 | -0.02 | -0.83 | 1,109,922 | 2,655.86 |
| 05/09/2022 | 2.40 | 2.42 | 2.38 | 2.40 | 0.00 | 0.00 | 1,315,032 | 3,142.62 |
| 02/09/2022 | 2.42 | 2.42 | 2.36 | 2.40 | -0.02 | -0.83 | 2,306,465 | 5,512.85 |
| 01/09/2022 | 2.44 | 2.48 | 2.40 | 2.42 | -0.04 | -1.63 | 2,928,383 | 7,089.54 |
The Information is provided for informative and educational purposes only.
