Companies/Securities in Focus
CI : CHARN ISSARA DEVELOPMENT 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) |
|---|---|---|---|---|---|---|---|---|
| 27/05/2022 | 0.95 | 0.99 | 0.94 | 0.94 | 0.00 | 0.00 | 8,455,400 | 8,120.86 |
| 26/05/2022 | 0.95 | 0.96 | 0.93 | 0.94 | 0.00 | 0.00 | 1,212,908 | 1,141.56 |
| 25/05/2022 | 0.97 | 0.97 | 0.94 | 0.94 | -0.01 | -1.05 | 1,521,906 | 1,445.84 |
| 24/05/2022 | 0.98 | 0.98 | 0.95 | 0.95 | -0.01 | -1.04 | 1,179,669 | 1,137.23 |
| 23/05/2022 | 0.96 | 0.97 | 0.95 | 0.96 | +0.01 | +1.05 | 1,117,046 | 1,070.65 |
| 20/05/2022 | 0.96 | 0.98 | 0.95 | 0.95 | 0.00 | 0.00 | 1,805,010 | 1,729.76 |
| 19/05/2022 | 0.96 | 0.98 | 0.95 | 0.95 | -0.03 | -3.06 | 1,541,600 | 1,487.20 |
| 18/05/2022 | 0.98 | 1.00 | 0.96 | 0.98 | 0.00 | 0.00 | 2,425,030 | 2,372.22 |
| 17/05/2022 | 0.97 | 1.00 | 0.96 | 0.98 | +0.03 | +3.16 | 2,681,000 | 2,634.37 |
| 13/05/2022 | 0.95 | 0.96 | 0.93 | 0.95 | +0.02 | +2.15 | 1,546,450 | 1,459.68 |
| 12/05/2022 | 1.00 | 1.00 | 0.93 | 0.93 | -0.07 | -7.00 | 3,979,515 | 3,776.87 |
| 11/05/2022 | 1.03 | 1.03 | 0.98 | 1.00 | -0.03 | -2.91 | 1,277,210 | 1,280.43 |
| 10/05/2022 | 0.97 | 1.03 | 0.96 | 1.03 | +0.06 | +6.19 | 2,737,632 | 2,728.61 |
| 09/05/2022 | 0.98 | 1.00 | 0.96 | 0.97 | -0.04 | -3.96 | 2,806,612 | 2,738.61 |
| 06/05/2022 | 0.99 | 1.03 | 0.97 | 1.01 | -0.09 | -8.18 | 6,801,256 | 6,846.88 |
| 05/05/2022 | 1.09 | 1.12 | 1.08 | 1.10 | +0.02 | +1.85 | 5,663,423 | 6,246.50 |
| 03/05/2022 | 1.15 | 1.16 | 1.08 | 1.08 | -0.07 | -6.09 | 9,234,199 | 10,305.56 |
| 29/04/2022 | 1.15 | 1.20 | 1.13 | 1.15 | 0.00 | 0.00 | 14,062,913 | 16,491.26 |
| 28/04/2022 | 1.14 | 1.17 | 1.12 | 1.15 | +0.01 | +0.88 | 5,429,900 | 6,236.21 |
| 27/04/2022 | 1.15 | 1.16 | 1.13 | 1.14 | -0.01 | -0.87 | 2,706,603 | 3,074.04 |
| 26/04/2022 | 1.18 | 1.18 | 1.13 | 1.15 | -0.02 | -1.71 | 6,770,806 | 7,849.18 |
| 25/04/2022 | 1.18 | 1.22 | 1.16 | 1.17 | -0.01 | -0.85 | 19,912,006 | 23,726.57 |
| 22/04/2022 | 1.14 | 1.20 | 1.13 | 1.18 | +0.04 | +3.51 | 21,690,872 | 25,425.48 |
| 21/04/2022 | 1.15 | 1.16 | 1.13 | 1.14 | -0.01 | -0.87 | 2,234,015 | 2,554.29 |
| 20/04/2022 | 1.14 | 1.18 | 1.11 | 1.15 | +0.03 | +2.68 | 12,817,049 | 14,738.80 |
| 19/04/2022 | 1.11 | 1.13 | 1.11 | 1.12 | +0.01 | +0.90 | 1,328,215 | 1,486.21 |
| 18/04/2022 | 1.08 | 1.13 | 1.08 | 1.11 | +0.01 | +0.91 | 3,196,054 | 3,518.31 |
| 12/04/2022 | 1.07 | 1.11 | 1.06 | 1.10 | +0.03 | +2.80 | 3,284,600 | 3,578.36 |
| 11/04/2022 | 1.12 | 1.13 | 1.07 | 1.07 | -0.05 | -4.46 | 5,437,451 | 5,947.64 |
| 08/04/2022 | 1.12 | 1.14 | 1.11 | 1.12 | 0.00 | 0.00 | 3,717,001 | 4,166.22 |
| 07/04/2022 | 1.14 | 1.14 | 1.11 | 1.12 | -0.02 | -1.75 | 5,829,500 | 6,535.56 |
| 05/04/2022 | 1.19 | 1.19 | 1.09 | 1.14 | -0.05 | -4.20 | 10,674,162 | 12,332.90 |
| 04/04/2022 | 1.20 | 1.21 | 1.18 | 1.19 | 0.00 | 0.00 | 5,349,142 | 6,383.34 |
| 01/04/2022 | 1.18 | 1.20 | 1.17 | 1.19 | 0.00 | 0.00 | 6,443,633 | 7,643.72 |
The Information is provided for informative and educational purposes only.
