Companies/Securities in Focus
CHAYO : CHAYO GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 26/05/2022 | 12.70 | 13.00 | 12.70 | 13.00 | +0.40 | +3.17 | 9,858,448 | 127,112.46 |
| 25/05/2022 | 12.60 | 12.80 | 12.60 | 12.60 | -0.10 | -0.79 | 4,138,025 | 52,535.02 |
| 24/05/2022 | 12.90 | 12.90 | 12.60 | 12.70 | -0.30 | -2.31 | 6,726,083 | 85,993.89 |
| 23/05/2022 | 12.70 | 13.00 | 12.50 | 13.00 | +0.40 | +3.17 | 7,907,976 | 101,218.78 |
| 20/05/2022 | 12.60 | 12.80 | 12.50 | 12.60 | +0.10 | +0.80 | 3,631,186 | 45,801.45 |
| 19/05/2022 | 12.30 | 12.80 | 12.20 | 12.50 | 0.00 | 0.00 | 9,172,567 | 115,006.37 |
| 18/05/2022 | 12.50 | 12.70 | 12.30 | 12.50 | +0.20 | +1.63 | 18,366,172 | 227,700.37 |
| 17/05/2022 | 12.00 | 12.50 | 11.90 | 12.30 | +0.50 | +4.24 | 7,131,831 | 86,979.32 |
| 13/05/2022 | 11.80 | 12.00 | 11.70 | 11.80 | +0.20 | +1.72 | 4,667,045 | 55,337.56 |
| 12/05/2022 | 12.10 | 12.10 | 11.60 | 11.60 | -0.50 | -4.13 | 10,472,391 | 123,767.61 |
| 11/05/2022 | 12.50 | 12.50 | 12.00 | 12.10 | -0.30 | -2.42 | 5,185,610 | 63,740.08 |
| 10/05/2022 | 11.90 | 12.50 | 11.80 | 12.40 | +0.50 | +4.20 | 8,307,668 | 101,570.20 |
| 09/05/2022 | 12.30 | 12.40 | 11.90 | 11.90 | -0.40 | -3.25 | 6,865,149 | 82,915.98 |
| 06/05/2022 | 12.30 | 12.50 | 12.10 | 12.30 | -0.30 | -2.38 | 5,893,401 | 72,420.83 |
| 05/05/2022 | 12.90 | 13.10 | 12.60 | 12.60 | -0.10 | -0.79 | 7,264,940 | 92,584.76 |
| 03/05/2022 | 13.10 | 13.20 | 12.60 | 12.70 | -0.40 | -3.05 | 9,353,704 | 120,291.11 |
| 29/04/2022 | 13.10 | 13.20 | 13.10 | 13.10 | +0.10 | +0.77 | 6,692,363 | 87,778.81 |
| 28/04/2022 | 13.30 | 13.30 | 13.00 | 13.00 | +0.10 | +0.78 | 19,434,997 | 255,913.79 |
| 27/04/2022 | 12.80 | 12.90 | 12.40 | 12.90 | +0.10 | +0.78 | 15,401,814 | 195,492.38 |
| 26/04/2022 | 12.70 | 12.90 | 12.60 | 12.80 | +0.10 | +0.79 | 12,460,744 | 159,004.46 |
| 25/04/2022 | 12.60 | 12.80 | 12.60 | 12.70 | +0.10 | +0.79 | 4,156,999 | 52,594.94 |
| 22/04/2022 | 12.70 | 12.80 | 12.60 | 12.60 | -0.20 | -1.56 | 3,724,722 | 47,158.73 |
| 21/04/2022 | 12.90 | 12.90 | 12.70 | 12.80 | +0.10 | +0.79 | 7,438,081 | 95,039.73 |
| 20/04/2022 | 12.70 | 12.90 | 12.70 | 12.70 | +0.20 | +1.60 | 10,007,830 | 127,839.82 |
| 19/04/2022 | 12.70 | 12.80 | 12.50 | 12.50 | -0.10 | -0.79 | 6,575,562 | 83,216.90 |
| 18/04/2022 | 12.50 | 12.90 | 12.50 | 12.60 | +0.10 | +0.80 | 5,850,540 | 74,385.86 |
| 12/04/2022 | 12.40 | 12.90 | 12.40 | 12.50 | +0.10 | +0.81 | 11,503,414 | 145,809.69 |
| 11/04/2022 | 12.70 | 12.70 | 12.40 | 12.40 | -0.20 | -1.59 | 3,721,964 | 46,678.08 |
| 08/04/2022 | 12.30 | 12.80 | 12.20 | 12.60 | +0.40 | +3.28 | 6,867,817 | 86,396.62 |
| 07/04/2022 | 12.20 | 12.30 | 12.10 | 12.20 | -0.10 | -0.81 | 3,280,829 | 40,082.14 |
| 05/04/2022 | 12.20 | 12.50 | 12.20 | 12.30 | -0.30 | -2.38 | 6,363,827 | 78,688.83 |
| 04/04/2022 | 12.60 | 12.70 | 12.40 | 12.60 | -0.10 | -0.79 | 7,540,210 | 94,567.18 |
| 01/04/2022 | 12.80 | 12.80 | 12.50 | 12.70 | -0.10 | -0.78 | 7,814,333 | 98,827.76 |
The Information is provided for informative and educational purposes only.
