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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 0.85 | 0.85 | 0.83 | 0.83 | -0.01 | -1.19 | 2,031,103 | 1,696.41 |
| 28/06/2022 | 0.83 | 0.84 | 0.82 | 0.84 | 0.00 | 0.00 | 2,258,181 | 1,890.34 |
| 27/06/2022 | 0.83 | 0.84 | 0.82 | 0.84 | +0.02 | +2.44 | 5,051,518 | 4,226.43 |
| 24/06/2022 | 0.83 | 0.83 | 0.81 | 0.82 | 0.00 | 0.00 | 1,885,108 | 1,545.84 |
| 23/06/2022 | 0.83 | 0.84 | 0.82 | 0.82 | -0.01 | -1.20 | 1,572,374 | 1,293.84 |
| 22/06/2022 | 0.82 | 0.83 | 0.81 | 0.83 | +0.01 | +1.22 | 4,524,144 | 3,738.50 |
| 21/06/2022 | 0.82 | 0.83 | 0.82 | 0.82 | -0.01 | -1.20 | 741,122 | 610.53 |
| 20/06/2022 | 0.82 | 0.83 | 0.81 | 0.83 | +0.01 | +1.22 | 4,125,132 | 3,411.84 |
| 17/06/2022 | 0.82 | 0.83 | 0.81 | 0.82 | 0.00 | 0.00 | 3,422,862 | 2,807.34 |
| 16/06/2022 | 0.85 | 0.85 | 0.82 | 0.82 | -0.02 | -2.38 | 7,971,104 | 6,625.88 |
| 15/06/2022 | 0.83 | 0.84 | 0.82 | 0.84 | +0.01 | +1.20 | 8,824,337 | 7,366.56 |
| 14/06/2022 | 0.82 | 0.83 | 0.80 | 0.83 | 0.00 | 0.00 | 7,150,612 | 5,856.25 |
| 13/06/2022 | 0.84 | 0.84 | 0.81 | 0.83 | -0.01 | -1.19 | 11,853,563 | 9,789.41 |
| 10/06/2022 | 0.85 | 0.86 | 0.83 | 0.84 | -0.01 | -1.18 | 8,211,710 | 6,906.19 |
| 09/06/2022 | 0.83 | 0.87 | 0.83 | 0.85 | +0.03 | +3.66 | 28,626,244 | 24,409.54 |
| 08/06/2022 | 0.82 | 0.83 | 0.82 | 0.82 | 0.00 | 0.00 | 451,571 | 373.45 |
| 07/06/2022 | 0.84 | 0.84 | 0.82 | 0.82 | -0.02 | -2.38 | 2,012,419 | 1,664.97 |
| 06/06/2022 | 0.83 | 0.84 | 0.81 | 0.84 | +0.01 | +1.20 | 10,518,076 | 8,692.99 |
| 02/06/2022 | 0.82 | 0.84 | 0.82 | 0.83 | 0.00 | 0.00 | 2,643,955 | 2,193.72 |
| 01/06/2022 | 0.83 | 0.84 | 0.82 | 0.83 | 0.00 | 0.00 | 4,027,874 | 3,315.80 |
| 31/05/2022 | 0.84 | 0.84 | 0.82 | 0.83 | 0.00 | 0.00 | 1,493,010 | 1,239.36 |
| 30/05/2022 | 0.83 | 0.84 | 0.82 | 0.83 | +0.01 | +1.22 | 2,958,346 | 2,454.52 |
| 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 |
The Information is provided for informative and educational purposes only.
