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) |
---|---|---|---|---|---|---|---|---|
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.