Companies/Securities in Focus
CEYE : Chamni's Eye 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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 4.52 | 4.56 | 4.48 | 4.48 | 0.00 | 0.00 | 410,100 | 1,848.70 |
| 29/11/2022 | 4.60 | 4.62 | 4.48 | 4.48 | -0.12 | -2.61 | 359,601 | 1,634.54 |
| 28/11/2022 | 4.58 | 4.62 | 4.54 | 4.60 | +0.02 | +0.44 | 146,500 | 671.35 |
| 25/11/2022 | 4.54 | 4.68 | 4.46 | 4.58 | +0.04 | +0.88 | 260,400 | 1,182.78 |
| 24/11/2022 | 4.42 | 4.54 | 4.42 | 4.54 | +0.10 | +2.25 | 355,301 | 1,595.80 |
| 23/11/2022 | 4.40 | 4.48 | 4.40 | 4.44 | +0.06 | +1.37 | 195,500 | 868.59 |
| 22/11/2022 | 4.52 | 4.52 | 4.36 | 4.38 | -0.10 | -2.23 | 657,504 | 2,898.53 |
| 21/11/2022 | 4.52 | 4.60 | 4.46 | 4.48 | -0.10 | -2.18 | 958,400 | 4,333.07 |
| 18/11/2022 | 4.62 | 4.68 | 4.52 | 4.58 | -0.06 | -1.29 | 946,300 | 4,333.44 |
| 17/11/2022 | 4.66 | 4.72 | 4.60 | 4.64 | +0.02 | +0.43 | 911,000 | 4,251.53 |
| 16/11/2022 | 4.70 | 4.70 | 4.56 | 4.62 | -0.04 | -0.86 | 309,300 | 1,429.99 |
| 15/11/2022 | 4.52 | 4.68 | 4.50 | 4.66 | +0.22 | +4.95 | 1,382,701 | 6,368.28 |
| 14/11/2022 | 4.46 | 4.50 | 4.38 | 4.44 | -0.12 | -2.63 | 1,521,804 | 6,721.91 |
| 11/11/2022 | 4.64 | 4.72 | 4.56 | 4.56 | -0.06 | -1.30 | 605,401 | 2,808.61 |
| 10/11/2022 | 4.72 | 4.74 | 4.62 | 4.62 | -0.08 | -1.70 | 882,803 | 4,109.09 |
| 09/11/2022 | 4.76 | 4.80 | 4.70 | 4.70 | -0.08 | -1.67 | 1,108,900 | 5,231.94 |
| 08/11/2022 | 4.84 | 4.84 | 4.76 | 4.78 | -0.04 | -0.83 | 478,600 | 2,294.58 |
| 07/11/2022 | 4.82 | 4.84 | 4.80 | 4.82 | 0.00 | 0.00 | 650,100 | 3,135.28 |
| 04/11/2022 | 4.78 | 4.88 | 4.74 | 4.82 | +0.06 | +1.26 | 1,776,006 | 8,539.24 |
| 03/11/2022 | 4.76 | 4.76 | 4.64 | 4.76 | +0.02 | +0.42 | 1,332,105 | 6,269.99 |
| 02/11/2022 | 4.72 | 4.82 | 4.70 | 4.74 | +0.02 | +0.42 | 1,171,907 | 5,592.40 |
| 01/11/2022 | 4.74 | 4.76 | 4.70 | 4.72 | -0.02 | -0.42 | 900,304 | 4,246.31 |
| 31/10/2022 | 4.76 | 4.82 | 4.68 | 4.74 | -0.06 | -1.25 | 1,475,301 | 7,016.50 |
| 28/10/2022 | 4.78 | 4.90 | 4.78 | 4.80 | +0.02 | +0.42 | 1,330,201 | 6,431.46 |
| 27/10/2022 | 4.80 | 4.80 | 4.78 | 4.78 | 0.00 | 0.00 | 364,100 | 1,742.44 |
| 26/10/2022 | 4.78 | 4.86 | 4.76 | 4.78 | 0.00 | 0.00 | 823,607 | 3,959.07 |
| 25/10/2022 | 4.86 | 4.88 | 4.70 | 4.78 | -0.04 | -0.83 | 1,097,410 | 5,244.61 |
| 21/10/2022 | 4.84 | 4.94 | 4.80 | 4.82 | -0.04 | -0.82 | 1,025,514 | 4,990.47 |
| 20/10/2022 | 4.76 | 4.88 | 4.72 | 4.86 | +0.12 | +2.53 | 1,667,525 | 8,018.09 |
| 19/10/2022 | 4.72 | 4.86 | 4.72 | 4.74 | +0.02 | +0.42 | 1,791,611 | 8,566.18 |
| 18/10/2022 | 4.66 | 4.76 | 4.66 | 4.72 | +0.10 | +2.16 | 1,796,205 | 8,450.52 |
| 17/10/2022 | 4.98 | 5.00 | 4.58 | 4.62 | -0.36 | -7.23 | 6,696,941 | 31,663.99 |
| 12/10/2022 | 5.00 | 5.05 | 4.98 | 4.98 | -0.02 | -0.40 | 1,150,909 | 5,741.26 |
| 11/10/2022 | 4.98 | 5.05 | 4.96 | 5.00 | +0.02 | +0.40 | 991,800 | 4,964.74 |
| 10/10/2022 | 4.98 | 5.05 | 4.96 | 4.98 | -0.07 | -1.39 | 1,222,401 | 6,085.58 |
| 07/10/2022 | 5.20 | 5.25 | 4.96 | 5.05 | -0.15 | -2.88 | 3,171,200 | 15,999.94 |
| 06/10/2022 | 5.25 | 5.30 | 5.20 | 5.20 | 0.00 | 0.00 | 1,523,902 | 7,987.47 |
| 05/10/2022 | 5.15 | 5.30 | 5.15 | 5.20 | +0.05 | +0.97 | 3,908,401 | 20,446.76 |
| 04/10/2022 | 5.20 | 5.25 | 5.10 | 5.15 | 0.00 | 0.00 | 2,286,304 | 11,786.58 |
| 03/10/2022 | 5.00 | 5.25 | 5.00 | 5.15 | +0.15 | +3.00 | 4,395,249 | 22,661.51 |
The Information is provided for informative and educational purposes only.
