Companies/Securities in Focus
CEN : CAPITAL ENGINEERING NETWORK 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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 2.88 | 2.88 | 2.78 | 2.84 | -0.04 | -1.39 | 922,578 | 2,589.58 |
| 19/05/2022 | 2.88 | 2.88 | 2.82 | 2.88 | 0.00 | 0.00 | 251,500 | 715.04 |
| 18/05/2022 | 2.86 | 2.90 | 2.86 | 2.88 | -0.04 | -1.37 | 100,900 | 291.13 |
| 17/05/2022 | 2.90 | 2.92 | 2.84 | 2.92 | 0.00 | 0.00 | 194,701 | 560.32 |
| 13/05/2022 | 2.92 | 2.98 | 2.84 | 2.92 | -0.06 | -2.01 | 470,590 | 1,366.36 |
| 12/05/2022 | 3.10 | 3.10 | 2.98 | 2.98 | -0.14 | -4.49 | 753,601 | 2,280.73 |
| 11/05/2022 | 3.20 | 3.20 | 3.08 | 3.12 | -0.08 | -2.50 | 907,101 | 2,826.40 |
| 10/05/2022 | 3.18 | 3.22 | 3.12 | 3.20 | +0.02 | +0.63 | 232,020 | 735.46 |
| 09/05/2022 | 3.18 | 3.20 | 3.12 | 3.18 | -0.04 | -1.24 | 394,400 | 1,244.74 |
| 06/05/2022 | 3.24 | 3.24 | 3.18 | 3.22 | -0.06 | -1.83 | 560,801 | 1,800.01 |
| 05/05/2022 | 3.30 | 3.30 | 3.18 | 3.28 | 0.00 | 0.00 | 454,710 | 1,467.09 |
| 03/05/2022 | 3.30 | 3.30 | 3.20 | 3.28 | +0.04 | +1.23 | 548,317 | 1,767.32 |
| 29/04/2022 | 3.16 | 3.26 | 3.16 | 3.24 | +0.06 | +1.89 | 448,215 | 1,446.49 |
| 28/04/2022 | 3.16 | 3.22 | 3.16 | 3.18 | 0.00 | 0.00 | 243,600 | 774.58 |
| 27/04/2022 | 3.14 | 3.18 | 3.08 | 3.18 | +0.02 | +0.63 | 1,053,101 | 3,285.84 |
| 26/04/2022 | 3.16 | 3.20 | 3.10 | 3.16 | 0.00 | 0.00 | 619,219 | 1,938.80 |
| 25/04/2022 | 3.16 | 3.18 | 3.14 | 3.16 | 0.00 | 0.00 | 237,700 | 749.12 |
| 22/04/2022 | 3.22 | 3.22 | 3.16 | 3.16 | -0.04 | -1.25 | 533,401 | 1,696.39 |
| 21/04/2022 | 3.24 | 3.24 | 3.14 | 3.20 | -0.02 | -0.62 | 1,127,590 | 3,611.54 |
| 20/04/2022 | 3.22 | 3.24 | 3.20 | 3.22 | 0.00 | 0.00 | 392,100 | 1,260.27 |
| 19/04/2022 | 3.22 | 3.28 | 3.20 | 3.22 | 0.00 | 0.00 | 481,631 | 1,561.00 |
| 18/04/2022 | 3.24 | 3.28 | 3.22 | 3.22 | -0.06 | -1.83 | 290,401 | 941.26 |
| 12/04/2022 | 3.24 | 3.28 | 3.24 | 3.28 | +0.04 | +1.23 | 254,412 | 829.94 |
| 11/04/2022 | 3.28 | 3.30 | 3.22 | 3.24 | -0.08 | -2.41 | 799,403 | 2,603.47 |
| 08/04/2022 | 3.34 | 3.34 | 3.28 | 3.32 | -0.02 | -0.60 | 313,410 | 1,034.37 |
| 07/04/2022 | 3.30 | 3.34 | 3.28 | 3.34 | 0.00 | 0.00 | 896,033 | 2,955.75 |
| 05/04/2022 | 3.36 | 3.40 | 3.34 | 3.34 | -0.06 | -1.76 | 273,867 | 921.24 |
| 04/04/2022 | 3.34 | 3.42 | 3.32 | 3.40 | -0.10 | -2.86 | 1,073,651 | 3,602.68 |
| 01/04/2022 | 3.46 | 3.50 | 3.42 | 3.50 | +0.04 | +1.16 | 2,431,201 | 8,401.14 |
The Information is provided for informative and educational purposes only.
