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) |
---|---|---|---|---|---|---|---|---|
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 |
27/07/2022 | 0.76 | 0.77 | 0.75 | 0.76 | 0.00 | 0.00 | 301,814 | 229.40 |
26/07/2022 | 0.77 | 0.77 | 0.76 | 0.76 | -0.01 | -1.30 | 518,879 | 396.73 |
25/07/2022 | 0.77 | 0.78 | 0.77 | 0.77 | 0.00 | 0.00 | 392,501 | 302.37 |
22/07/2022 | 0.77 | 0.79 | 0.76 | 0.77 | 0.00 | 0.00 | 568,300 | 441.27 |
21/07/2022 | 0.76 | 0.77 | 0.75 | 0.77 | +0.02 | +2.67 | 281,510 | 213.84 |
20/07/2022 | 0.77 | 0.77 | 0.75 | 0.75 | -0.01 | -1.32 | 502,400 | 381.58 |
19/07/2022 | 0.76 | 0.77 | 0.75 | 0.76 | 0.00 | 0.00 | 576,301 | 437.16 |
18/07/2022 | 0.77 | 0.77 | 0.76 | 0.76 | +0.01 | +1.33 | 824,326 | 631.46 |
15/07/2022 | 0.79 | 0.79 | 0.74 | 0.75 | -0.03 | -3.85 | 1,152,512 | 878.13 |
14/07/2022 | 0.81 | 0.82 | 0.78 | 0.78 | -0.02 | -2.50 | 1,998,989 | 1,582.57 |
12/07/2022 | 0.79 | 0.90 | 0.79 | 0.80 | +0.03 | +3.90 | 15,673,107 | 13,219.35 |
11/07/2022 | 0.78 | 0.78 | 0.76 | 0.77 | -0.01 | -1.28 | 599,030 | 460.55 |
08/07/2022 | 0.78 | 0.80 | 0.77 | 0.78 | +0.01 | +1.30 | 838,200 | 656.72 |
07/07/2022 | 0.75 | 0.80 | 0.75 | 0.77 | +0.02 | +2.67 | 1,261,398 | 972.81 |
06/07/2022 | 0.75 | 0.77 | 0.74 | 0.75 | 0.00 | 0.00 | 1,229,350 | 923.10 |
05/07/2022 | 0.82 | 0.82 | 0.75 | 0.75 | -0.05 | -6.25 | 1,664,761 | 1,298.58 |
04/07/2022 | 0.78 | 0.86 | 0.75 | 0.80 | +0.03 | +3.90 | 6,714,503 | 5,458.52 |
01/07/2022 | 0.77 | 0.78 | 0.74 | 0.77 | 0.00 | 0.00 | 814,200 | 615.98 |
The Information is provided for informative and educational purposes only.