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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 3.30 | 3.42 | 3.22 | 3.42 | +0.12 | +3.64 | 8,891,159 | 29,671.12 |
| 29/06/2022 | 3.20 | 3.30 | 3.18 | 3.30 | +0.16 | +5.10 | 4,295,410 | 13,952.77 |
| 28/06/2022 | 3.00 | 3.14 | 2.98 | 3.14 | +0.18 | +6.08 | 1,862,407 | 5,716.73 |
| 27/06/2022 | 2.84 | 2.96 | 2.84 | 2.96 | +0.10 | +3.50 | 827,032 | 2,403.02 |
| 24/06/2022 | 2.84 | 2.86 | 2.78 | 2.86 | +0.04 | +1.42 | 460,175 | 1,296.42 |
| 23/06/2022 | 2.86 | 2.86 | 2.80 | 2.82 | -0.04 | -1.40 | 371,200 | 1,044.27 |
| 22/06/2022 | 2.96 | 2.96 | 2.86 | 2.86 | -0.06 | -2.05 | 263,700 | 763.11 |
| 21/06/2022 | 2.86 | 2.94 | 2.84 | 2.92 | +0.08 | +2.82 | 839,920 | 2,407.69 |
| 20/06/2022 | 2.82 | 2.84 | 2.78 | 2.84 | +0.02 | +0.71 | 1,149,040 | 3,235.29 |
| 17/06/2022 | 2.82 | 2.86 | 2.80 | 2.82 | 0.00 | 0.00 | 189,700 | 534.15 |
| 16/06/2022 | 2.82 | 2.82 | 2.78 | 2.82 | 0.00 | 0.00 | 453,300 | 1,274.21 |
| 15/06/2022 | 2.82 | 2.82 | 2.80 | 2.82 | -0.02 | -0.70 | 276,600 | 778.39 |
| 14/06/2022 | 2.82 | 2.84 | 2.80 | 2.84 | 0.00 | 0.00 | 140,400 | 396.03 |
| 13/06/2022 | 2.86 | 2.86 | 2.78 | 2.84 | 0.00 | 0.00 | 520,104 | 1,464.03 |
| 10/06/2022 | 2.86 | 2.86 | 2.82 | 2.84 | 0.00 | 0.00 | 374,701 | 1,065.86 |
| 09/06/2022 | 2.86 | 2.86 | 2.78 | 2.84 | +0.04 | +1.43 | 513,201 | 1,450.12 |
| 08/06/2022 | 2.80 | 2.82 | 2.78 | 2.80 | -0.02 | -0.71 | 597,900 | 1,676.91 |
| 07/06/2022 | 2.88 | 2.88 | 2.80 | 2.82 | -0.04 | -1.40 | 1,048,200 | 2,960.48 |
| 06/06/2022 | 2.88 | 2.88 | 2.82 | 2.86 | -0.02 | -0.69 | 339,740 | 966.61 |
| 02/06/2022 | 2.84 | 2.88 | 2.80 | 2.88 | +0.04 | +1.41 | 196,509 | 555.19 |
| 01/06/2022 | 2.88 | 2.88 | 2.82 | 2.84 | -0.06 | -2.07 | 447,741 | 1,271.11 |
| 31/05/2022 | 2.88 | 2.90 | 2.82 | 2.90 | +0.02 | +0.69 | 175,710 | 500.27 |
| 30/05/2022 | 2.90 | 2.90 | 2.84 | 2.88 | -0.02 | -0.69 | 281,604 | 808.92 |
| 27/05/2022 | 2.94 | 2.94 | 2.80 | 2.90 | 0.00 | 0.00 | 988,767 | 2,817.51 |
| 26/05/2022 | 2.90 | 2.94 | 2.86 | 2.90 | 0.00 | 0.00 | 625,311 | 1,809.86 |
| 25/05/2022 | 2.94 | 2.98 | 2.84 | 2.90 | +0.02 | +0.69 | 469,600 | 1,353.65 |
| 24/05/2022 | 2.82 | 2.98 | 2.82 | 2.88 | +0.04 | +1.41 | 600,740 | 1,730.76 |
| 23/05/2022 | 2.84 | 2.86 | 2.80 | 2.84 | 0.00 | 0.00 | 158,700 | 446.44 |
| 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 |
The Information is provided for informative and educational purposes only.
