The Stock Exchange of Thailand - Companies/Securities in Focus

CHO : CHO THAVEE 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)
31/05/2022	0.66	0.67	0.65	0.67	+0.01	+1.52	6,666,521	4,403.19
30/05/2022	0.67	0.68	0.65	0.66	-0.01	-1.49	16,781,245	11,087.86
27/05/2022	0.69	0.69	0.66	0.67	-0.01	-1.47	13,335,915	8,942.61
26/05/2022	0.68	0.69	0.67	0.68	0.00	0.00	2,825,256	1,921.32
25/05/2022	0.68	0.69	0.67	0.68	0.00	0.00	5,540,183	3,780.99
24/05/2022	0.68	0.70	0.67	0.68	+0.01	+1.49	8,476,541	5,779.44
23/05/2022	0.67	0.68	0.66	0.67	0.00	0.00	5,169,721	3,464.64
20/05/2022	0.67	0.68	0.66	0.67	+0.01	+1.52	6,282,390	4,203.63
19/05/2022	0.68	0.68	0.65	0.66	-0.02	-2.94	5,625,850	3,736.07
18/05/2022	0.66	0.69	0.66	0.68	0.00	0.00	6,793,005	4,570.80
17/05/2022	0.65	0.69	0.64	0.68	+0.03	+4.62	17,333,966	11,549.29
13/05/2022	0.65	0.67	0.64	0.65	0.00	0.00	10,595,398	6,907.23
12/05/2022	0.69	0.69	0.65	0.65	-0.04	-5.80	27,285,711	18,230.59
11/05/2022	0.71	0.72	0.69	0.69	-0.02	-2.82	7,191,012	5,064.02
10/05/2022	0.69	0.72	0.67	0.71	+0.02	+2.90	11,655,910	8,108.49
09/05/2022	0.71	0.72	0.69	0.69	-0.03	-4.17	23,804,931	16,704.77
06/05/2022	0.73	0.74	0.71	0.72	-0.03	-4.00	11,056,751	8,012.70
05/05/2022	0.76	0.77	0.74	0.75	0.00	0.00	9,055,927	6,798.73
03/05/2022	0.78	0.78	0.75	0.75	-0.02	-2.60	12,195,430	9,279.12
29/04/2022	0.77	0.78	0.76	0.77	+0.01	+1.32	7,413,203	5,714.64
28/04/2022	0.78	0.78	0.76	0.76	+0.01	+1.33	8,026,501	6,168.06
27/04/2022	0.77	0.78	0.73	0.75	-0.02	-2.60	29,349,550	21,994.42
26/04/2022	0.78	0.79	0.77	0.77	-0.01	-1.28	15,896,380	12,358.81
25/04/2022	0.79	0.79	0.77	0.78	0.00	0.00	10,090,518	7,883.44
22/04/2022	0.80	0.80	0.78	0.78	-0.02	-2.50	17,222,052	13,563.48
21/04/2022	0.81	0.82	0.79	0.80	0.00	0.00	39,459,220	31,751.01
20/04/2022	0.77	0.81	0.76	0.80	+0.04	+5.26	55,421,307	43,693.19
19/04/2022	0.75	0.77	0.75	0.76	0.00	0.00	12,536,218	9,485.35
18/04/2022	0.76	0.76	0.74	0.76	0.00	0.00	8,799,242	6,613.52
12/04/2022	0.76	0.77	0.74	0.76	0.00	0.00	12,475,361	9,383.03
11/04/2022	0.78	0.79	0.75	0.76	-0.02	-2.56	18,230,289	13,920.92
08/04/2022	0.77	0.80	0.77	0.78	+0.01	+1.30	21,213,871	16,639.28
07/04/2022	0.78	0.78	0.76	0.77	-0.02	-2.53	15,219,330	11,741.21
05/04/2022	0.79	0.81	0.77	0.79	0.00	0.00	37,981,158	29,972.10
04/04/2022	0.81	0.81	0.78	0.79	-0.02	-2.47	40,517,596	32,146.05
01/04/2022	0.82	0.82	0.80	0.81	-0.01	-1.22	33,781,058	27,370.38

The Information is provided for informative and educational purposes only.