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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27/07/2022 | 3.64 | 3.64 | 3.56 | 3.62 | -0.02 | -0.55 | 70,800 | 255.67 |
| 26/07/2022 | 3.60 | 3.64 | 3.60 | 3.64 | 0.00 | 0.00 | 98,300 | 357.70 |
| 25/07/2022 | 3.60 | 3.66 | 3.58 | 3.64 | -0.02 | -0.55 | 25,100 | 90.43 |
| 22/07/2022 | 3.66 | 3.72 | 3.62 | 3.66 | -0.06 | -1.61 | 111,900 | 407.14 |
| 21/07/2022 | 3.76 | 3.76 | 3.64 | 3.72 | +0.08 | +2.20 | 48,000 | 179.02 |
| 20/07/2022 | 3.86 | 3.86 | 3.56 | 3.64 | +0.02 | +0.55 | 23,055 | 85.00 |
| 19/07/2022 | 3.66 | 3.66 | 3.60 | 3.62 | +0.02 | +0.56 | 12,100 | 43.89 |
| 18/07/2022 | 3.80 | 3.80 | 3.56 | 3.60 | +0.02 | +0.56 | 72,300 | 261.73 |
| 15/07/2022 | 3.62 | 3.62 | 3.54 | 3.58 | -0.04 | -1.10 | 44,804 | 160.33 |
| 14/07/2022 | 3.72 | 3.72 | 3.62 | 3.62 | -0.06 | -1.63 | 19,600 | 71.31 |
| 12/07/2022 | 3.72 | 3.84 | 3.68 | 3.68 | -0.06 | -1.60 | 12,201 | 45.35 |
| 11/07/2022 | 3.72 | 3.74 | 3.70 | 3.74 | +0.02 | +0.54 | 14,331 | 53.28 |
| 08/07/2022 | 3.82 | 3.82 | 3.70 | 3.72 | -0.04 | -1.06 | 52,900 | 196.75 |
| 07/07/2022 | 3.66 | 3.76 | 3.64 | 3.76 | +0.08 | +2.17 | 120,800 | 444.23 |
| 06/07/2022 | 3.56 | 3.88 | 3.56 | 3.68 | +0.02 | +0.55 | 85,601 | 314.35 |
| 05/07/2022 | 3.84 | 3.86 | 3.66 | 3.66 | -0.20 | -5.18 | 354,100 | 1,329.47 |
| 04/07/2022 | 4.02 | 4.02 | 3.82 | 3.86 | -0.08 | -2.03 | 280,500 | 1,093.93 |
| 01/07/2022 | 3.92 | 3.96 | 3.92 | 3.94 | 0.00 | 0.00 | 110,900 | 436.23 |
The Information is provided for informative and educational purposes only.
