Companies/Securities in Focus
CCP : CHONBURI CONCRETE PRODUCT 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) |
|---|---|---|---|---|---|---|---|---|
| 24/05/2022 | 0.47 | 0.48 | 0.47 | 0.48 | +0.01 | +2.13 | 499,602 | 237.28 |
| 23/05/2022 | 0.48 | 0.48 | 0.47 | 0.47 | -0.01 | -2.08 | 854,109 | 406.82 |
| 20/05/2022 | 0.47 | 0.48 | 0.46 | 0.48 | +0.01 | +2.13 | 637,745 | 300.11 |
| 19/05/2022 | 0.47 | 0.48 | 0.47 | 0.47 | -0.01 | -2.08 | 1,259,086 | 592.86 |
| 18/05/2022 | 0.47 | 0.48 | 0.46 | 0.48 | +0.02 | +4.35 | 666,722 | 315.33 |
| 17/05/2022 | 0.45 | 0.48 | 0.45 | 0.46 | +0.01 | +2.22 | 4,957,777 | 2,292.16 |
| 13/05/2022 | 0.45 | 0.46 | 0.45 | 0.45 | -0.01 | -2.17 | 1,156,944 | 524.54 |
| 12/05/2022 | 0.47 | 0.47 | 0.44 | 0.46 | -0.02 | -4.17 | 3,851,783 | 1,763.53 |
| 11/05/2022 | 0.47 | 0.48 | 0.47 | 0.48 | 0.00 | 0.00 | 663,500 | 315.23 |
| 10/05/2022 | 0.47 | 0.48 | 0.46 | 0.48 | +0.01 | +2.13 | 2,395,756 | 1,121.15 |
| 09/05/2022 | 0.49 | 0.49 | 0.47 | 0.47 | -0.03 | -6.00 | 6,549,412 | 3,098.71 |
| 06/05/2022 | 0.51 | 0.51 | 0.50 | 0.50 | -0.01 | -1.96 | 3,304,217 | 1,654.45 |
| 05/05/2022 | 0.52 | 0.52 | 0.50 | 0.51 | 0.00 | 0.00 | 836,930 | 426.77 |
| 03/05/2022 | 0.52 | 0.52 | 0.51 | 0.51 | -0.01 | -1.92 | 1,697,300 | 867.27 |
| 29/04/2022 | 0.52 | 0.52 | 0.51 | 0.52 | 0.00 | 0.00 | 368,160 | 190.36 |
| 28/04/2022 | 0.51 | 0.52 | 0.51 | 0.52 | +0.01 | +1.96 | 1,514,204 | 786.04 |
| 27/04/2022 | 0.53 | 0.53 | 0.51 | 0.51 | -0.01 | -1.92 | 2,443,301 | 1,249.82 |
| 26/04/2022 | 0.52 | 0.53 | 0.51 | 0.52 | -0.01 | -1.89 | 4,854,501 | 2,525.13 |
| 25/04/2022 | 0.51 | 0.53 | 0.51 | 0.53 | +0.02 | +3.92 | 3,467,168 | 1,812.56 |
| 22/04/2022 | 0.52 | 0.52 | 0.51 | 0.51 | 0.00 | 0.00 | 1,262,029 | 644.27 |
| 21/04/2022 | 0.51 | 0.52 | 0.51 | 0.51 | 0.00 | 0.00 | 645,875 | 331.55 |
| 20/04/2022 | 0.51 | 0.52 | 0.51 | 0.51 | 0.00 | 0.00 | 605,357 | 309.07 |
| 19/04/2022 | 0.50 | 0.52 | 0.50 | 0.51 | +0.01 | +2.00 | 1,132,574 | 578.24 |
| 18/04/2022 | 0.51 | 0.52 | 0.50 | 0.50 | -0.01 | -1.96 | 2,777,258 | 1,410.90 |
| 12/04/2022 | 0.52 | 0.52 | 0.50 | 0.51 | -0.01 | -1.92 | 4,689,520 | 2,397.48 |
| 11/04/2022 | 0.51 | 0.52 | 0.51 | 0.52 | 0.00 | 0.00 | 850,901 | 438.00 |
| 08/04/2022 | 0.52 | 0.52 | 0.51 | 0.52 | 0.00 | 0.00 | 539,823 | 278.32 |
| 07/04/2022 | 0.52 | 0.52 | 0.51 | 0.52 | 0.00 | 0.00 | 2,121,551 | 1,093.16 |
| 05/04/2022 | 0.53 | 0.53 | 0.52 | 0.52 | -0.01 | -1.89 | 1,124,230 | 589.76 |
| 04/04/2022 | 0.53 | 0.54 | 0.51 | 0.53 | 0.00 | 0.00 | 8,266,702 | 4,315.92 |
| 01/04/2022 | 0.53 | 0.54 | 0.52 | 0.53 | 0.00 | 0.00 | 1,998,241 | 1,058.88 |
The Information is provided for informative and educational purposes only.
