The Stock Exchange of Thailand - 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)
25/11/2022	0.41	0.42	0.40	0.41	0.00	0.00	829,000	338.65
24/11/2022	0.41	0.42	0.41	0.41	0.00	0.00	368,124	150.94
23/11/2022	0.41	0.42	0.41	0.41	-0.01	-2.38	1,274,615	522.70
22/11/2022	0.41	0.42	0.41	0.42	+0.01	+2.44	757,502	311.32
21/11/2022	0.42	0.42	0.41	0.41	-0.01	-2.38	367,001	152.77
18/11/2022	0.42	0.42	0.41	0.42	0.00	0.00	587,731	243.50
17/11/2022	0.42	0.42	0.41	0.42	0.00	0.00	379,200	156.26
16/11/2022	0.42	0.42	0.41	0.42	0.00	0.00	799,510	335.79
15/11/2022	0.41	0.43	0.41	0.42	+0.01	+2.44	1,765,615	744.96
14/11/2022	0.42	0.42	0.41	0.41	-0.01	-2.38	440,902	182.44
11/11/2022	0.42	0.43	0.41	0.42	+0.01	+2.44	1,518,851	634.66
10/11/2022	0.43	0.43	0.41	0.41	-0.01	-2.38	691,736	288.85
09/11/2022	0.42	0.43	0.42	0.42	-0.01	-2.33	2,269,403	954.11
08/11/2022	0.43	0.43	0.42	0.43	0.00	0.00	694,000	293.90
07/11/2022	0.44	0.44	0.42	0.43	-0.01	-2.27	786,510	338.23
04/11/2022	0.43	0.44	0.42	0.44	+0.01	+2.33	1,308,000	561.55
03/11/2022	0.43	0.44	0.42	0.43	0.00	0.00	721,979	309.68
02/11/2022	0.44	0.44	0.43	0.43	-0.01	-2.27	2,371,738	1,020.90
01/11/2022	0.44	0.45	0.43	0.44	0.00	0.00	2,449,454	1,076.07
31/10/2022	0.44	0.45	0.43	0.44	0.00	0.00	5,641,317	2,508.74
28/10/2022	0.42	0.44	0.42	0.44	+0.02	+4.76	6,342,562	2,730.94
27/10/2022	0.41	0.43	0.41	0.42	+0.01	+2.44	3,436,418	1,436.13
26/10/2022	0.41	0.42	0.40	0.41	0.00	0.00	3,448,911	1,422.57
25/10/2022	0.41	0.41	0.40	0.41	+0.01	+2.50	431,263	173.61
21/10/2022	0.41	0.41	0.40	0.40	-0.01	-2.44	213,482	85.49
20/10/2022	0.40	0.41	0.40	0.41	+0.01	+2.50	475,102	190.09
19/10/2022	0.41	0.41	0.40	0.40	-0.01	-2.44	427,978	171.55
18/10/2022	0.40	0.41	0.40	0.41	+0.01	+2.50	400,870	160.85
17/10/2022	0.40	0.41	0.39	0.40	0.00	0.00	681,876	274.87
12/10/2022	0.40	0.41	0.39	0.40	0.00	0.00	350,314	140.10
11/10/2022	0.40	0.41	0.39	0.40	0.00	0.00	209,624	83.59
10/10/2022	0.40	0.41	0.39	0.40	-0.01	-2.44	1,196,401	478.06
07/10/2022	0.40	0.41	0.40	0.41	+0.01	+2.50	416,700	167.32
06/10/2022	0.41	0.41	0.40	0.40	0.00	0.00	172,500	69.13
05/10/2022	0.41	0.41	0.40	0.40	0.00	0.00	1,597,300	644.10
04/10/2022	0.41	0.42	0.40	0.40	-0.01	-2.44	3,246,000	1,307.37
03/10/2022	0.42	0.42	0.40	0.41	-0.01	-2.38	376,203	154.03

The Information is provided for informative and educational purposes only.