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) |
|---|---|---|---|---|---|---|---|---|
| 29/09/2022 | 0.98 | 1.00 | 0.91 | 0.94 | -0.06 | -6.00 | 17,259,101 | 16,578.24 |
| 28/09/2022 | 0.96 | 1.09 | 0.96 | 1.00 | +0.09 | +9.89 | 106,919,791 | 110,426.67 |
| 27/09/2022 | 0.86 | 0.94 | 0.86 | 0.91 | +0.06 | +7.06 | 30,679,673 | 27,678.95 |
| 26/09/2022 | 0.84 | 0.86 | 0.83 | 0.85 | +0.02 | +2.41 | 1,942,925 | 1,635.79 |
| 23/09/2022 | 0.84 | 0.85 | 0.83 | 0.83 | 0.00 | 0.00 | 1,552,601 | 1,296.74 |
| 22/09/2022 | 0.84 | 0.85 | 0.83 | 0.83 | -0.01 | -1.19 | 639,105 | 536.10 |
| 21/09/2022 | 0.85 | 0.86 | 0.82 | 0.84 | -0.01 | -1.18 | 1,771,350 | 1,480.56 |
| 20/09/2022 | 0.85 | 0.87 | 0.85 | 0.85 | 0.00 | 0.00 | 723,120 | 619.22 |
| 19/09/2022 | 0.85 | 0.87 | 0.85 | 0.85 | 0.00 | 0.00 | 863,399 | 736.44 |
| 16/09/2022 | 0.85 | 0.90 | 0.84 | 0.85 | +0.01 | +1.19 | 5,676,964 | 4,953.45 |
| 15/09/2022 | 0.86 | 0.87 | 0.84 | 0.84 | -0.02 | -2.33 | 1,701,300 | 1,444.19 |
| 14/09/2022 | 0.85 | 0.87 | 0.85 | 0.86 | 0.00 | 0.00 | 1,408,900 | 1,205.14 |
| 13/09/2022 | 0.86 | 0.91 | 0.86 | 0.86 | 0.00 | 0.00 | 6,409,400 | 5,630.23 |
| 12/09/2022 | 0.87 | 0.87 | 0.85 | 0.86 | -0.01 | -1.15 | 353,202 | 303.80 |
| 09/09/2022 | 0.85 | 0.87 | 0.84 | 0.87 | +0.02 | +2.35 | 952,100 | 816.46 |
| 08/09/2022 | 0.85 | 0.86 | 0.84 | 0.85 | 0.00 | 0.00 | 766,205 | 650.82 |
| 07/09/2022 | 0.85 | 0.86 | 0.84 | 0.85 | 0.00 | 0.00 | 1,047,012 | 891.64 |
| 06/09/2022 | 0.85 | 0.86 | 0.83 | 0.85 | +0.01 | +1.19 | 1,541,000 | 1,305.69 |
| 05/09/2022 | 0.86 | 0.86 | 0.83 | 0.84 | -0.01 | -1.18 | 1,451,276 | 1,225.05 |
| 02/09/2022 | 0.86 | 0.87 | 0.84 | 0.85 | 0.00 | 0.00 | 3,161,618 | 2,695.71 |
| 01/09/2022 | 0.84 | 0.90 | 0.83 | 0.85 | +0.01 | +1.19 | 9,674,294 | 8,414.12 |
| 31/08/2022 | 0.89 | 0.89 | 0.83 | 0.84 | -0.01 | -1.18 | 8,704,790 | 7,549.84 |
| 30/08/2022 | 0.78 | 0.85 | 0.77 | 0.85 | +0.07 | +8.97 | 8,749,560 | 7,261.40 |
| 29/08/2022 | 0.77 | 0.79 | 0.77 | 0.78 | -0.01 | -1.27 | 162,605 | 126.51 |
| 26/08/2022 | 0.78 | 0.80 | 0.77 | 0.79 | +0.02 | +2.60 | 576,100 | 451.86 |
| 25/08/2022 | 0.78 | 0.79 | 0.77 | 0.77 | -0.01 | -1.28 | 229,100 | 178.41 |
| 24/08/2022 | 0.78 | 0.79 | 0.77 | 0.78 | 0.00 | 0.00 | 367,662 | 285.22 |
| 23/08/2022 | 0.78 | 0.78 | 0.77 | 0.78 | 0.00 | 0.00 | 507,400 | 395.76 |
| 22/08/2022 | 0.78 | 0.78 | 0.77 | 0.78 | 0.00 | 0.00 | 714,106 | 551.45 |
| 19/08/2022 | 0.80 | 0.80 | 0.77 | 0.78 | -0.01 | -1.27 | 1,306,300 | 1,021.83 |
| 18/08/2022 | 0.77 | 0.81 | 0.77 | 0.79 | +0.02 | +2.60 | 1,448,330 | 1,144.94 |
| 17/08/2022 | 0.77 | 0.79 | 0.77 | 0.77 | 0.00 | 0.00 | 593,200 | 461.05 |
| 16/08/2022 | 0.78 | 0.79 | 0.77 | 0.77 | -0.01 | -1.28 | 623,400 | 484.34 |
| 15/08/2022 | 0.80 | 0.80 | 0.77 | 0.78 | -0.02 | -2.50 | 684,800 | 539.97 |
| 11/08/2022 | 0.81 | 0.83 | 0.79 | 0.80 | -0.01 | -1.23 | 935,348 | 753.07 |
| 10/08/2022 | 0.81 | 0.82 | 0.79 | 0.81 | +0.01 | +1.25 | 813,600 | 658.29 |
| 09/08/2022 | 0.79 | 0.81 | 0.79 | 0.80 | +0.01 | +1.27 | 946,000 | 756.62 |
| 08/08/2022 | 0.80 | 0.80 | 0.79 | 0.79 | 0.00 | 0.00 | 1,837,825 | 1,459.84 |
| 05/08/2022 | 0.79 | 0.83 | 0.78 | 0.79 | +0.01 | +1.28 | 3,625,818 | 2,924.61 |
| 04/08/2022 | 0.79 | 0.80 | 0.77 | 0.78 | -0.01 | -1.27 | 1,063,401 | 834.97 |
| 03/08/2022 | 0.77 | 0.79 | 0.76 | 0.79 | +0.02 | +2.60 | 1,274,701 | 994.78 |
| 02/08/2022 | 0.77 | 0.77 | 0.76 | 0.77 | 0.00 | 0.00 | 253,800 | 194.67 |
| 01/08/2022 | 0.76 | 0.78 | 0.76 | 0.77 | +0.01 | +1.32 | 559,521 | 428.74 |
The Information is provided for informative and educational purposes only.
