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) |
|---|---|---|---|---|---|---|---|---|
| 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.
