Companies/Securities in Focus
CHARAN : CHARAN INSURANCE 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 | 25.50 | 26.00 | 25.50 | 26.00 | -1.00 | -3.70 | 1,300 | 33.50 |
| 17/05/2022 | - | - | - | - | - | - | - | - |
| 13/05/2022 | - | - | - | - | - | - | - | - |
| 12/05/2022 | - | - | - | - | - | - | - | - |
| 11/05/2022 | 28.50 | 28.50 | 27.00 | 27.00 | -1.00 | -3.57 | 602 | 16.41 |
| 10/05/2022 | - | - | - | - | - | - | 4 | 0.12 |
| 09/05/2022 | - | - | - | - | - | - | - | - |
| 06/05/2022 | 27.00 | 28.00 | 27.00 | 28.00 | +0.75 | +2.75 | 4,204 | 113.61 |
| 05/05/2022 | 27.25 | 27.25 | 27.00 | 27.25 | +0.25 | +0.93 | 3,600 | 97.60 |
| 03/05/2022 | - | - | - | - | - | - | - | - |
| 29/04/2022 | 27.25 | 28.50 | 27.00 | 27.00 | 0.00 | 0.00 | 4,100 | 110.88 |
| 28/04/2022 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 16,102 | 434.76 |
| 27/04/2022 | - | - | - | - | - | - | - | - |
| 26/04/2022 | 27.00 | 27.00 | 27.00 | 27.00 | +1.00 | +3.85 | 5,101 | 137.73 |
| 25/04/2022 | 28.25 | 28.50 | 26.00 | 26.00 | -1.00 | -3.70 | 1,200 | 32.17 |
| 22/04/2022 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 501 | 13.53 |
| 21/04/2022 | - | - | - | - | - | - | 34 | 0.98 |
| 20/04/2022 | 26.50 | 27.25 | 26.50 | 27.00 | -1.00 | -3.57 | 2,701 | 72.21 |
| 19/04/2022 | 28.00 | 28.00 | 28.00 | 28.00 | -0.75 | -2.61 | 1,001 | 28.03 |
| 18/04/2022 | - | - | - | - | - | - | 2 | 0.06 |
| 12/04/2022 | 26.00 | 29.00 | 26.00 | 28.75 | +0.50 | +1.77 | 1,400 | 38.25 |
| 11/04/2022 | 28.50 | 28.50 | 28.25 | 28.25 | 0.00 | 0.00 | 600 | 17.07 |
| 08/04/2022 | - | - | - | - | - | - | 2 | 0.06 |
| 07/04/2022 | - | - | - | - | - | - | - | - |
| 05/04/2022 | 28.25 | 28.25 | 28.25 | 28.25 | +1.75 | +6.60 | 103 | 2.91 |
| 04/04/2022 | 27.00 | 27.00 | 26.50 | 26.50 | -1.00 | -3.64 | 13,001 | 345.65 |
| 01/04/2022 | 27.50 | 27.50 | 27.50 | 27.50 | -0.25 | -0.90 | 205 | 5.64 |
The Information is provided for informative and educational purposes only.
