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) |
---|---|---|---|---|---|---|---|---|
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 |
30/06/2022 | 0.79 | 0.79 | 0.76 | 0.77 | 0.00 | 0.00 | 440,406 | 341.53 |
29/06/2022 | 0.78 | 0.79 | 0.76 | 0.77 | 0.00 | 0.00 | 1,247,303 | 970.22 |
28/06/2022 | 0.77 | 0.78 | 0.76 | 0.77 | 0.00 | 0.00 | 646,631 | 496.33 |
27/06/2022 | 0.79 | 0.79 | 0.76 | 0.77 | +0.01 | +1.32 | 826,408 | 638.63 |
24/06/2022 | 0.77 | 0.78 | 0.76 | 0.76 | 0.00 | 0.00 | 621,100 | 476.71 |
23/06/2022 | 0.79 | 0.80 | 0.76 | 0.76 | -0.02 | -2.56 | 1,137,125 | 880.05 |
22/06/2022 | 0.83 | 0.84 | 0.78 | 0.78 | -0.05 | -6.02 | 3,757,501 | 3,003.99 |
21/06/2022 | 0.82 | 0.85 | 0.82 | 0.83 | -0.01 | -1.19 | 626,501 | 521.77 |
20/06/2022 | 0.82 | 0.84 | 0.79 | 0.84 | +0.02 | +2.44 | 1,041,308 | 847.34 |
17/06/2022 | 0.81 | 0.82 | 0.78 | 0.82 | 0.00 | 0.00 | 1,724,800 | 1,377.50 |
16/06/2022 | 0.89 | 0.90 | 0.80 | 0.82 | -0.06 | -6.82 | 1,631,108 | 1,376.43 |
15/06/2022 | 0.91 | 0.92 | 0.87 | 0.88 | -0.03 | -3.30 | 1,371,356 | 1,220.01 |
14/06/2022 | 0.90 | 0.92 | 0.89 | 0.91 | 0.00 | 0.00 | 696,026 | 628.14 |
13/06/2022 | 0.94 | 0.94 | 0.90 | 0.91 | -0.03 | -3.19 | 3,421,130 | 3,148.24 |
10/06/2022 | 0.96 | 0.96 | 0.94 | 0.94 | -0.01 | -1.05 | 1,665,912 | 1,579.62 |
09/06/2022 | 0.97 | 0.98 | 0.95 | 0.95 | -0.02 | -2.06 | 3,060,201 | 2,933.36 |
08/06/2022 | 0.95 | 1.01 | 0.94 | 0.97 | +0.03 | +3.19 | 10,959,401 | 10,794.39 |
07/06/2022 | 0.96 | 0.96 | 0.94 | 0.94 | -0.02 | -2.08 | 1,168,108 | 1,105.78 |
06/06/2022 | 0.96 | 0.96 | 0.95 | 0.96 | 0.00 | 0.00 | 822,453 | 782.36 |
02/06/2022 | 0.95 | 0.97 | 0.95 | 0.96 | +0.01 | +1.05 | 1,543,250 | 1,477.74 |
01/06/2022 | 0.95 | 0.99 | 0.95 | 0.95 | +0.01 | +1.06 | 7,331,001 | 7,055.49 |
The Information is provided for informative and educational purposes only.