Companies/Securities in Focus
CHOW : CHOW STEEL INDUSTRIES 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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 3.08 | 3.14 | 3.08 | 3.08 | -0.02 | -0.65 | 17,100 | 52.84 |
| 29/11/2022 | 3.14 | 3.16 | 3.04 | 3.10 | -0.08 | -2.52 | 271,300 | 841.30 |
| 28/11/2022 | 3.18 | 3.24 | 3.16 | 3.18 | 0.00 | 0.00 | 24,300 | 77.30 |
| 25/11/2022 | 3.20 | 3.20 | 3.16 | 3.18 | -0.02 | -0.63 | 22,100 | 69.94 |
| 24/11/2022 | 3.16 | 3.22 | 3.16 | 3.20 | 0.00 | 0.00 | 66,900 | 212.24 |
| 23/11/2022 | 3.16 | 3.20 | 3.14 | 3.20 | +0.04 | +1.27 | 81,701 | 258.77 |
| 22/11/2022 | 3.24 | 3.24 | 3.16 | 3.16 | -0.02 | -0.63 | 89,800 | 284.68 |
| 21/11/2022 | 3.24 | 3.24 | 3.18 | 3.18 | -0.02 | -0.63 | 8,603 | 27.58 |
| 18/11/2022 | 3.26 | 3.26 | 3.18 | 3.20 | 0.00 | 0.00 | 74,700 | 237.70 |
| 17/11/2022 | 3.20 | 3.28 | 3.18 | 3.20 | 0.00 | 0.00 | 110,200 | 352.94 |
| 16/11/2022 | 3.28 | 3.30 | 3.20 | 3.20 | -0.04 | -1.23 | 35,100 | 113.27 |
| 15/11/2022 | 3.18 | 3.46 | 3.18 | 3.24 | 0.00 | 0.00 | 34,805 | 112.99 |
| 14/11/2022 | 3.28 | 3.28 | 3.24 | 3.24 | -0.12 | -3.57 | 76,500 | 248.74 |
| 11/11/2022 | 3.30 | 3.38 | 3.28 | 3.36 | +0.06 | +1.82 | 39,700 | 131.36 |
| 10/11/2022 | 3.34 | 3.36 | 3.30 | 3.30 | -0.04 | -1.20 | 57,700 | 191.65 |
| 09/11/2022 | 3.36 | 3.40 | 3.32 | 3.34 | -0.02 | -0.60 | 17,400 | 57.95 |
| 08/11/2022 | 3.32 | 3.38 | 3.32 | 3.36 | +0.04 | +1.20 | 61,101 | 205.14 |
| 07/11/2022 | 3.48 | 3.48 | 3.32 | 3.32 | 0.00 | 0.00 | 31,100 | 105.10 |
| 04/11/2022 | 3.30 | 3.34 | 3.30 | 3.32 | -0.02 | -0.60 | 21,900 | 72.43 |
| 03/11/2022 | 3.28 | 3.34 | 3.28 | 3.34 | +0.06 | +1.83 | 14,100 | 46.68 |
| 02/11/2022 | 3.30 | 3.30 | 3.28 | 3.28 | -0.02 | -0.61 | 41,000 | 135.01 |
| 01/11/2022 | 3.26 | 3.32 | 3.26 | 3.30 | +0.06 | +1.85 | 17,700 | 58.30 |
| 31/10/2022 | 3.30 | 3.34 | 3.24 | 3.24 | -0.06 | -1.82 | 119,500 | 390.92 |
| 28/10/2022 | 3.30 | 3.34 | 3.30 | 3.30 | 0.00 | 0.00 | 14,800 | 49.01 |
| 27/10/2022 | 3.32 | 3.32 | 3.28 | 3.30 | +0.02 | +0.61 | 28,900 | 94.95 |
| 26/10/2022 | 3.30 | 3.30 | 3.28 | 3.28 | 0.00 | 0.00 | 15,100 | 49.55 |
| 25/10/2022 | 3.32 | 3.32 | 3.28 | 3.28 | -0.02 | -0.61 | 25,200 | 82.97 |
| 21/10/2022 | 3.36 | 3.36 | 3.30 | 3.30 | +0.04 | +1.23 | 40,800 | 135.86 |
| 20/10/2022 | 3.28 | 3.38 | 3.26 | 3.26 | -0.02 | -0.61 | 122,900 | 401.61 |
| 19/10/2022 | 3.26 | 3.46 | 3.26 | 3.28 | +0.02 | +0.61 | 521,403 | 1,749.79 |
| 18/10/2022 | 3.24 | 3.30 | 3.22 | 3.26 | +0.04 | +1.24 | 61,801 | 202.86 |
| 17/10/2022 | 3.20 | 3.24 | 3.14 | 3.22 | +0.04 | +1.26 | 64,900 | 207.56 |
| 12/10/2022 | 3.22 | 3.26 | 3.18 | 3.18 | -0.02 | -0.63 | 127,300 | 409.15 |
| 11/10/2022 | 3.24 | 3.40 | 3.20 | 3.20 | -0.08 | -2.44 | 643,509 | 2,120.85 |
| 10/10/2022 | 3.36 | 3.38 | 3.28 | 3.28 | -0.08 | -2.38 | 81,300 | 269.52 |
| 07/10/2022 | 3.36 | 3.40 | 3.34 | 3.36 | 0.00 | 0.00 | 35,200 | 118.28 |
| 06/10/2022 | 3.36 | 3.44 | 3.36 | 3.36 | 0.00 | 0.00 | 90,400 | 306.63 |
| 05/10/2022 | 3.44 | 3.50 | 3.34 | 3.36 | -0.06 | -1.75 | 437,150 | 1,486.51 |
| 04/10/2022 | 3.58 | 3.64 | 3.40 | 3.42 | -0.16 | -4.47 | 562,000 | 1,942.71 |
| 03/10/2022 | 3.68 | 3.72 | 3.58 | 3.58 | 0.00 | 0.00 | 73,700 | 266.24 |
The Information is provided for informative and educational purposes only.
