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) |
---|---|---|---|---|---|---|---|---|
01/07/2022 | 0.45 | 0.46 | 0.44 | 0.44 | -0.01 | -2.22 | 1,816,339 | 816.77 |
30/06/2022 | 0.46 | 0.47 | 0.45 | 0.45 | -0.01 | -2.17 | 365,401 | 166.63 |
29/06/2022 | 0.47 | 0.47 | 0.46 | 0.46 | -0.01 | -2.13 | 732,419 | 337.00 |
28/06/2022 | 0.46 | 0.47 | 0.45 | 0.47 | +0.01 | +2.17 | 6,117,322 | 2,819.09 |
27/06/2022 | 0.46 | 0.46 | 0.45 | 0.46 | 0.00 | 0.00 | 704,795 | 318.81 |
24/06/2022 | 0.46 | 0.46 | 0.45 | 0.46 | +0.01 | +2.22 | 694,057 | 317.71 |
23/06/2022 | 0.46 | 0.46 | 0.45 | 0.45 | -0.01 | -2.17 | 536,700 | 242.08 |
22/06/2022 | 0.45 | 0.47 | 0.45 | 0.46 | +0.01 | +2.22 | 7,315,400 | 3,365.53 |
21/06/2022 | 0.45 | 0.46 | 0.45 | 0.45 | 0.00 | 0.00 | 393,001 | 177.55 |
20/06/2022 | 0.45 | 0.46 | 0.45 | 0.45 | -0.01 | -2.17 | 474,900 | 214.52 |
17/06/2022 | 0.44 | 0.46 | 0.44 | 0.46 | +0.02 | +4.55 | 2,325,311 | 1,040.91 |
16/06/2022 | 0.46 | 0.47 | 0.44 | 0.44 | -0.02 | -4.35 | 5,561,716 | 2,505.79 |
15/06/2022 | 0.46 | 0.47 | 0.45 | 0.46 | 0.00 | 0.00 | 877,410 | 403.43 |
14/06/2022 | 0.46 | 0.47 | 0.45 | 0.46 | 0.00 | 0.00 | 3,260,224 | 1,498.66 |
13/06/2022 | 0.47 | 0.48 | 0.46 | 0.46 | -0.02 | -4.17 | 2,292,602 | 1,077.33 |
10/06/2022 | 0.48 | 0.49 | 0.47 | 0.48 | 0.00 | 0.00 | 2,229,300 | 1,069.87 |
09/06/2022 | 0.48 | 0.49 | 0.47 | 0.48 | -0.01 | -2.04 | 5,490,178 | 2,637.84 |
08/06/2022 | 0.48 | 0.49 | 0.48 | 0.49 | 0.00 | 0.00 | 502,420 | 242.14 |
07/06/2022 | 0.48 | 0.49 | 0.48 | 0.49 | +0.01 | +2.08 | 439,357 | 213.93 |
06/06/2022 | 0.49 | 0.49 | 0.47 | 0.48 | -0.01 | -2.04 | 711,756 | 341.23 |
02/06/2022 | 0.48 | 0.49 | 0.48 | 0.49 | 0.00 | 0.00 | 842,700 | 405.68 |
01/06/2022 | 0.49 | 0.49 | 0.48 | 0.49 | +0.01 | +2.08 | 861,352 | 417.68 |
The Information is provided for informative and educational purposes only.