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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 0.60 | 0.61 | 0.59 | 0.61 | +0.01 | +1.67 | 2,785,948 | 1,688.08 |
| 28/06/2022 | 0.60 | 0.61 | 0.58 | 0.60 | 0.00 | 0.00 | 5,866,252 | 3,496.91 |
| 27/06/2022 | 0.60 | 0.61 | 0.60 | 0.60 | 0.00 | 0.00 | 2,836,080 | 1,703.88 |
| 24/06/2022 | 0.60 | 0.61 | 0.59 | 0.60 | +0.01 | +1.69 | 2,891,405 | 1,732.67 |
| 23/06/2022 | 0.60 | 0.61 | 0.59 | 0.59 | -0.01 | -1.67 | 1,520,225 | 911.90 |
| 22/06/2022 | 0.61 | 0.62 | 0.59 | 0.60 | -0.02 | -3.23 | 6,041,663 | 3,626.01 |
| 21/06/2022 | 0.60 | 0.62 | 0.60 | 0.62 | +0.02 | +3.33 | 5,700,590 | 3,480.61 |
| 20/06/2022 | 0.60 | 0.62 | 0.59 | 0.60 | 0.00 | 0.00 | 6,291,135 | 3,789.27 |
| 17/06/2022 | 0.60 | 0.62 | 0.59 | 0.60 | -0.02 | -3.23 | 13,037,131 | 7,837.50 |
| 16/06/2022 | 0.65 | 0.65 | 0.61 | 0.62 | -0.01 | -1.59 | 11,516,399 | 7,250.44 |
| 15/06/2022 | 0.66 | 0.67 | 0.63 | 0.63 | -0.03 | -4.55 | 19,086,335 | 12,351.71 |
| 14/06/2022 | 0.66 | 0.67 | 0.65 | 0.66 | +0.01 | +1.54 | 6,944,121 | 4,582.74 |
| 13/06/2022 | 0.68 | 0.68 | 0.65 | 0.65 | -0.04 | -5.80 | 26,162,423 | 17,444.03 |
| 10/06/2022 | 0.70 | 0.71 | 0.69 | 0.69 | -0.01 | -1.43 | 6,684,102 | 4,662.04 |
| 09/06/2022 | 0.71 | 0.72 | 0.69 | 0.70 | 0.00 | 0.00 | 18,365,890 | 12,972.02 |
| 08/06/2022 | 0.70 | 0.72 | 0.69 | 0.70 | +0.01 | +1.45 | 24,622,650 | 17,329.83 |
| 07/06/2022 | 0.69 | 0.71 | 0.68 | 0.69 | +0.01 | +1.47 | 18,361,845 | 12,740.99 |
| 06/06/2022 | 0.66 | 0.68 | 0.66 | 0.68 | +0.03 | +4.62 | 14,667,200 | 9,834.11 |
| 02/06/2022 | 0.67 | 0.67 | 0.65 | 0.65 | -0.01 | -1.52 | 12,069,733 | 7,944.47 |
| 01/06/2022 | 0.66 | 0.68 | 0.66 | 0.66 | -0.01 | -1.49 | 6,820,080 | 4,544.99 |
| 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 |
The Information is provided for informative and educational purposes only.
