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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 3.62 | 3.68 | 3.58 | 3.58 | -0.04 | -1.10 | 119,800 | 436.59 |
| 29/09/2022 | 3.58 | 3.70 | 3.58 | 3.62 | +0.02 | +0.56 | 190,700 | 694.56 |
| 28/09/2022 | 3.62 | 3.68 | 3.60 | 3.60 | -0.02 | -0.55 | 246,800 | 892.65 |
| 27/09/2022 | 3.68 | 3.70 | 3.62 | 3.62 | -0.06 | -1.63 | 505,100 | 1,847.24 |
| 26/09/2022 | 3.66 | 3.72 | 3.66 | 3.68 | -0.04 | -1.08 | 213,700 | 788.59 |
| 23/09/2022 | 3.72 | 3.80 | 3.72 | 3.72 | 0.00 | 0.00 | 279,885 | 1,047.85 |
| 22/09/2022 | 3.72 | 3.74 | 3.70 | 3.72 | 0.00 | 0.00 | 332,000 | 1,232.13 |
| 21/09/2022 | 3.74 | 3.76 | 3.70 | 3.72 | 0.00 | 0.00 | 553,200 | 2,061.76 |
| 20/09/2022 | 3.80 | 3.86 | 3.72 | 3.72 | -0.06 | -1.59 | 719,400 | 2,714.70 |
| 19/09/2022 | 3.78 | 3.86 | 3.78 | 3.78 | +0.02 | +0.53 | 1,024,900 | 3,905.78 |
| 16/09/2022 | 3.92 | 4.06 | 3.76 | 3.76 | -0.14 | -3.59 | 4,468,826 | 17,569.13 |
| 15/09/2022 | 4.04 | 4.86 | 3.90 | 3.90 | 0.00 | 0.00 | 23,746,640 | 102,613.60 |
| 14/09/2022 | 3.82 | 3.92 | 3.80 | 3.90 | +0.06 | +1.56 | 177,600 | 690.26 |
| 13/09/2022 | 3.86 | 3.96 | 3.84 | 3.84 | +0.06 | +1.59 | 263,800 | 1,022.95 |
| 12/09/2022 | 3.84 | 3.84 | 3.74 | 3.78 | -0.02 | -0.53 | 48,700 | 184.18 |
| 09/09/2022 | 3.82 | 3.82 | 3.78 | 3.80 | 0.00 | 0.00 | 76,000 | 287.30 |
| 08/09/2022 | 3.84 | 3.84 | 3.78 | 3.80 | 0.00 | 0.00 | 23,200 | 88.54 |
| 07/09/2022 | 3.78 | 3.82 | 3.78 | 3.80 | +0.02 | +0.53 | 47,100 | 178.42 |
| 06/09/2022 | 3.84 | 3.84 | 3.74 | 3.78 | -0.02 | -0.53 | 176,400 | 662.26 |
| 05/09/2022 | 3.80 | 3.88 | 3.80 | 3.80 | +0.04 | +1.06 | 105,800 | 404.89 |
| 02/09/2022 | 3.78 | 3.80 | 3.76 | 3.76 | +0.06 | +1.62 | 88,400 | 333.00 |
| 01/09/2022 | 3.70 | 3.76 | 3.70 | 3.70 | -0.04 | -1.07 | 90,900 | 337.98 |
| 31/08/2022 | 3.72 | 3.78 | 3.72 | 3.74 | -0.04 | -1.06 | 182,000 | 677.97 |
| 30/08/2022 | 3.76 | 3.82 | 3.70 | 3.78 | +0.04 | +1.07 | 349,800 | 1,312.30 |
| 29/08/2022 | 3.70 | 3.80 | 3.70 | 3.74 | -0.06 | -1.58 | 177,400 | 665.22 |
| 26/08/2022 | 3.80 | 3.80 | 3.76 | 3.80 | 0.00 | 0.00 | 30,700 | 115.78 |
| 25/08/2022 | 3.72 | 3.80 | 3.72 | 3.80 | +0.02 | +0.53 | 136,200 | 512.02 |
| 24/08/2022 | 3.78 | 3.88 | 3.74 | 3.78 | 0.00 | 0.00 | 50,627 | 191.20 |
| 23/08/2022 | 3.74 | 3.78 | 3.68 | 3.78 | +0.06 | +1.61 | 114,858 | 426.31 |
| 22/08/2022 | 3.88 | 3.90 | 3.72 | 3.72 | -0.08 | -2.11 | 82,400 | 307.71 |
| 19/08/2022 | 3.78 | 3.84 | 3.78 | 3.80 | -0.02 | -0.52 | 53,400 | 202.81 |
| 18/08/2022 | 3.82 | 3.90 | 3.82 | 3.82 | -0.06 | -1.55 | 156,300 | 597.94 |
| 17/08/2022 | 4.00 | 4.00 | 3.86 | 3.88 | -0.08 | -2.02 | 92,800 | 361.21 |
| 16/08/2022 | 4.00 | 4.00 | 3.92 | 3.96 | -0.02 | -0.50 | 12,700 | 50.31 |
| 15/08/2022 | 4.00 | 4.00 | 3.86 | 3.98 | 0.00 | 0.00 | 27,900 | 110.62 |
| 11/08/2022 | 4.12 | 4.12 | 3.96 | 3.98 | 0.00 | 0.00 | 86,505 | 346.19 |
| 10/08/2022 | 4.00 | 4.02 | 3.98 | 3.98 | -0.02 | -0.50 | 356,200 | 1,419.10 |
| 09/08/2022 | 4.08 | 4.14 | 3.96 | 4.00 | +0.02 | +0.50 | 451,598 | 1,825.54 |
| 08/08/2022 | 3.80 | 4.30 | 3.80 | 3.98 | +0.26 | +6.99 | 1,340,503 | 5,490.51 |
| 05/08/2022 | 3.72 | 3.74 | 3.68 | 3.72 | +0.06 | +1.64 | 379,400 | 1,414.05 |
| 04/08/2022 | 3.68 | 3.72 | 3.66 | 3.66 | -0.06 | -1.61 | 24,500 | 90.44 |
| 03/08/2022 | 3.76 | 3.76 | 3.62 | 3.72 | +0.04 | +1.09 | 7,300 | 26.45 |
| 02/08/2022 | 3.64 | 3.68 | 3.64 | 3.68 | -0.02 | -0.54 | 33,305 | 121.98 |
| 01/08/2022 | 3.60 | 3.80 | 3.60 | 3.70 | +0.08 | +2.21 | 206,900 | 765.54 |
The Information is provided for informative and educational purposes only.
