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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
The Information is provided for informative and educational purposes only.
