Companies/Securities in Focus
CIMBT : CIMB THAI BANK 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 | 0.83 | 0.84 | 0.82 | 0.82 | 0.00 | 0.00 | 5,657,538 | 4,717.86 |
| 26/05/2022 | 0.82 | 0.83 | 0.82 | 0.82 | 0.00 | 0.00 | 1,955,882 | 1,607.50 |
| 25/05/2022 | 0.83 | 0.84 | 0.81 | 0.82 | 0.00 | 0.00 | 4,005,601 | 3,291.61 |
| 24/05/2022 | 0.84 | 0.84 | 0.82 | 0.82 | -0.02 | -2.38 | 4,158,399 | 3,452.63 |
| 23/05/2022 | 0.82 | 0.84 | 0.82 | 0.84 | +0.02 | +2.44 | 7,027,535 | 5,846.99 |
| 20/05/2022 | 0.82 | 0.83 | 0.81 | 0.82 | 0.00 | 0.00 | 4,577,743 | 3,753.87 |
| 19/05/2022 | 0.81 | 0.82 | 0.81 | 0.82 | 0.00 | 0.00 | 1,499,415 | 1,215.29 |
| 18/05/2022 | 0.82 | 0.83 | 0.81 | 0.82 | -0.01 | -1.20 | 2,454,315 | 2,012.94 |
| 17/05/2022 | 0.81 | 0.83 | 0.81 | 0.83 | +0.02 | +2.47 | 4,239,912 | 3,466.37 |
| 13/05/2022 | 0.81 | 0.82 | 0.79 | 0.81 | +0.01 | +1.25 | 5,866,379 | 4,707.38 |
| 12/05/2022 | 0.82 | 0.82 | 0.79 | 0.80 | -0.03 | -3.61 | 7,017,278 | 5,641.48 |
| 11/05/2022 | 0.82 | 0.83 | 0.81 | 0.83 | +0.01 | +1.22 | 3,254,092 | 2,669.70 |
| 10/05/2022 | 0.81 | 0.83 | 0.79 | 0.82 | 0.00 | 0.00 | 9,702,708 | 7,827.57 |
| 09/05/2022 | 0.80 | 0.82 | 0.80 | 0.82 | 0.00 | 0.00 | 4,890,340 | 3,952.24 |
| 06/05/2022 | 0.82 | 0.83 | 0.81 | 0.82 | -0.01 | -1.20 | 10,494,552 | 8,591.26 |
| 05/05/2022 | 0.85 | 0.85 | 0.83 | 0.83 | -0.01 | -1.19 | 5,937,729 | 4,987.09 |
| 03/05/2022 | 0.85 | 0.86 | 0.84 | 0.84 | -0.01 | -1.18 | 5,005,536 | 4,235.35 |
| 29/04/2022 | 0.85 | 0.86 | 0.84 | 0.85 | +0.01 | +1.19 | 2,677,001 | 2,279.32 |
| 28/04/2022 | 0.85 | 0.86 | 0.84 | 0.84 | -0.01 | -1.18 | 4,904,289 | 4,153.60 |
| 27/04/2022 | 0.86 | 0.87 | 0.84 | 0.85 | -0.01 | -1.16 | 11,966,009 | 10,204.27 |
| 26/04/2022 | 0.88 | 0.88 | 0.86 | 0.86 | -0.02 | -2.27 | 7,636,733 | 6,643.91 |
| 25/04/2022 | 0.86 | 0.88 | 0.85 | 0.88 | +0.01 | +1.15 | 10,084,386 | 8,729.82 |
| 22/04/2022 | 0.88 | 0.89 | 0.87 | 0.87 | -0.02 | -2.25 | 10,559,123 | 9,263.83 |
| 21/04/2022 | 0.92 | 0.95 | 0.89 | 0.89 | +0.03 | +3.49 | 70,937,759 | 64,634.88 |
| 20/04/2022 | 0.84 | 0.87 | 0.84 | 0.86 | +0.02 | +2.38 | 9,583,646 | 8,235.15 |
| 19/04/2022 | 0.84 | 0.86 | 0.84 | 0.84 | 0.00 | 0.00 | 4,404,394 | 3,720.87 |
| 18/04/2022 | 0.85 | 0.85 | 0.84 | 0.84 | -0.01 | -1.18 | 1,140,573 | 960.46 |
| 12/04/2022 | 0.84 | 0.85 | 0.83 | 0.85 | +0.01 | +1.19 | 1,901,735 | 1,599.18 |
| 11/04/2022 | 0.84 | 0.85 | 0.83 | 0.84 | 0.00 | 0.00 | 4,354,462 | 3,658.04 |
| 08/04/2022 | 0.85 | 0.85 | 0.84 | 0.84 | -0.01 | -1.18 | 2,903,556 | 2,446.27 |
| 07/04/2022 | 0.86 | 0.86 | 0.83 | 0.85 | -0.01 | -1.16 | 6,951,473 | 5,843.79 |
| 05/04/2022 | 0.86 | 0.86 | 0.85 | 0.86 | +0.01 | +1.18 | 2,922,299 | 2,488.52 |
| 04/04/2022 | 0.86 | 0.87 | 0.85 | 0.85 | -0.01 | -1.16 | 5,061,851 | 4,354.44 |
| 01/04/2022 | 0.85 | 0.86 | 0.84 | 0.86 | +0.02 | +2.38 | 4,930,404 | 4,193.50 |
The Information is provided for informative and educational purposes only.
