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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31/05/2022 | 0.48 | 0.49 | 0.47 | 0.48 | 0.00 | 0.00 | 1,750,516 | 839.04 |
| 30/05/2022 | 0.47 | 0.49 | 0.47 | 0.48 | 0.00 | 0.00 | 2,240,419 | 1,073.23 |
| 27/05/2022 | 0.47 | 0.48 | 0.47 | 0.48 | 0.00 | 0.00 | 585,294 | 275.98 |
| 26/05/2022 | 0.48 | 0.48 | 0.47 | 0.48 | +0.01 | +2.13 | 1,290,649 | 608.54 |
| 25/05/2022 | 0.47 | 0.48 | 0.47 | 0.47 | -0.01 | -2.08 | 482,661 | 228.80 |
| 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 |
The Information is provided for informative and educational purposes only.
