The Stock Exchange of Thailand - 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)
26/09/2022	0.85	0.85	0.84	0.85	0.00	0.00	2,500,417	2,122.45
23/09/2022	0.85	0.87	0.85	0.85	0.00	0.00	2,205,456	1,891.04
22/09/2022	0.85	0.87	0.84	0.85	0.00	0.00	9,611,971	8,219.77
21/09/2022	0.84	0.85	0.84	0.85	+0.01	+1.19	1,164,000	987.01
20/09/2022	0.84	0.86	0.84	0.84	0.00	0.00	3,336,287	2,814.23
19/09/2022	0.84	0.85	0.84	0.84	0.00	0.00	1,338,975	1,124.95
16/09/2022	0.84	0.85	0.84	0.84	0.00	0.00	1,653,225	1,391.63
15/09/2022	0.85	0.86	0.84	0.84	-0.01	-1.18	4,231,552	3,570.05
14/09/2022	0.85	0.86	0.85	0.85	0.00	0.00	2,359,801	2,007.35
13/09/2022	0.85	0.86	0.84	0.85	0.00	0.00	1,874,233	1,587.69
12/09/2022	0.85	0.86	0.84	0.85	0.00	0.00	2,346,189	1,995.67
09/09/2022	0.85	0.86	0.84	0.85	0.00	0.00	1,782,409	1,515.01
08/09/2022	0.85	0.86	0.84	0.85	0.00	0.00	1,298,205	1,103.54
07/09/2022	0.85	0.86	0.84	0.85	0.00	0.00	1,762,524	1,498.07
06/09/2022	0.84	0.86	0.83	0.85	+0.01	+1.19	3,076,628	2,609.50
05/09/2022	0.85	0.86	0.83	0.84	-0.01	-1.18	9,972,728	8,372.93
02/09/2022	0.84	0.85	0.84	0.85	+0.01	+1.19	1,949,435	1,648.10
01/09/2022	0.86	0.86	0.84	0.84	-0.02	-2.33	2,946,544	2,501.81
31/08/2022	0.86	0.86	0.84	0.86	0.00	0.00	2,672,556	2,271.73
30/08/2022	0.86	0.87	0.85	0.86	+0.01	+1.18	4,107,800	3,532.62
29/08/2022	0.84	0.85	0.83	0.85	-0.01	-1.16	9,022,297	7,593.15
26/08/2022	0.86	0.88	0.85	0.86	0.00	0.00	18,367,838	15,886.37
25/08/2022	0.83	0.87	0.83	0.86	+0.03	+3.61	29,991,255	25,548.84
24/08/2022	0.82	0.84	0.82	0.83	+0.01	+1.22	2,248,992	1,865.08
23/08/2022	0.83	0.83	0.82	0.82	0.00	0.00	2,206,610	1,810.17
22/08/2022	0.82	0.83	0.82	0.82	0.00	0.00	347,145	284.96
19/08/2022	0.83	0.84	0.82	0.82	-0.02	-2.38	1,397,147	1,158.36
18/08/2022	0.84	0.84	0.82	0.84	+0.01	+1.20	1,141,532	949.89
17/08/2022	0.83	0.84	0.82	0.83	0.00	0.00	1,442,450	1,199.12
16/08/2022	0.83	0.84	0.82	0.83	0.00	0.00	698,375	579.66
15/08/2022	0.83	0.84	0.82	0.83	0.00	0.00	1,832,946	1,521.04
11/08/2022	0.83	0.84	0.82	0.83	+0.01	+1.22	1,734,272	1,437.23
10/08/2022	0.83	0.84	0.82	0.82	-0.02	-2.38	3,380,943	2,804.33
09/08/2022	0.84	0.84	0.83	0.84	0.00	0.00	2,021,570	1,690.50
08/08/2022	0.83	0.84	0.82	0.84	+0.01	+1.20	1,589,904	1,319.67
05/08/2022	0.83	0.84	0.82	0.83	+0.01	+1.22	2,590,110	2,149.08
04/08/2022	0.83	0.84	0.82	0.82	0.00	0.00	1,111,063	920.65
03/08/2022	0.83	0.84	0.82	0.82	-0.01	-1.20	916,409	758.53
02/08/2022	0.83	0.84	0.82	0.83	0.00	0.00	3,593,315	2,980.89
01/08/2022	0.83	0.84	0.82	0.83	+0.01	+1.22	1,025,647	851.02

The Information is provided for informative and educational purposes only.