Companies/Securities in Focus
CK : CH. KARNCHANG 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) |
|---|---|---|---|---|---|---|---|---|
| 10/08/2022 | 20.70 | 21.10 | 20.70 | 21.00 | +0.20 | +0.96 | 3,908,904 | 81,678.99 |
| 09/08/2022 | 20.60 | 20.90 | 20.60 | 20.80 | +0.10 | +0.48 | 4,460,618 | 92,648.75 |
| 08/08/2022 | 21.20 | 21.20 | 20.60 | 20.70 | -0.60 | -2.82 | 14,065,382 | 292,355.51 |
| 05/08/2022 | 21.20 | 21.60 | 21.20 | 21.30 | +0.20 | +0.95 | 6,048,532 | 129,263.04 |
| 04/08/2022 | 21.30 | 21.40 | 21.10 | 21.10 | -0.30 | -1.40 | 6,159,669 | 130,807.76 |
| 03/08/2022 | 21.10 | 21.40 | 21.00 | 21.40 | +0.50 | +2.39 | 5,745,284 | 121,781.15 |
| 02/08/2022 | 20.90 | 21.10 | 20.80 | 20.90 | -0.20 | -0.95 | 3,405,018 | 71,386.91 |
| 01/08/2022 | 21.20 | 21.20 | 20.80 | 21.10 | -0.30 | -1.40 | 3,035,994 | 63,819.80 |
| 27/07/2022 | 20.60 | 21.40 | 20.40 | 21.40 | +0.90 | +4.39 | 10,706,272 | 225,293.08 |
| 26/07/2022 | 20.60 | 20.90 | 20.50 | 20.50 | 0.00 | 0.00 | 8,507,478 | 175,966.50 |
| 25/07/2022 | 20.00 | 20.50 | 19.90 | 20.50 | +0.70 | +3.54 | 5,809,077 | 117,611.78 |
| 22/07/2022 | 19.70 | 20.20 | 19.70 | 19.80 | +0.20 | +1.02 | 3,832,746 | 76,542.52 |
| 21/07/2022 | 20.00 | 20.10 | 19.50 | 19.60 | -0.40 | -2.00 | 4,088,658 | 80,983.73 |
| 20/07/2022 | 20.10 | 20.20 | 19.90 | 20.00 | -0.10 | -0.50 | 1,925,823 | 38,619.18 |
| 19/07/2022 | 20.00 | 20.10 | 19.80 | 20.10 | 0.00 | 0.00 | 775,740 | 15,467.04 |
| 18/07/2022 | 19.90 | 20.10 | 19.90 | 20.10 | +0.10 | +0.50 | 964,456 | 19,293.71 |
| 15/07/2022 | 19.90 | 20.20 | 19.80 | 20.00 | +0.20 | +1.01 | 3,731,504 | 74,521.97 |
| 14/07/2022 | 19.90 | 20.20 | 19.60 | 19.80 | -0.10 | -0.50 | 3,221,034 | 63,824.44 |
| 12/07/2022 | 19.60 | 19.90 | 19.60 | 19.90 | +0.30 | +1.53 | 2,063,009 | 40,830.47 |
| 11/07/2022 | 19.40 | 19.60 | 19.40 | 19.60 | +0.20 | +1.03 | 1,311,032 | 25,589.56 |
| 08/07/2022 | 19.90 | 19.90 | 19.40 | 19.40 | -0.40 | -2.02 | 3,845,312 | 75,061.85 |
| 07/07/2022 | 19.70 | 19.90 | 19.60 | 19.80 | +0.10 | +0.51 | 2,600,239 | 51,322.32 |
| 06/07/2022 | 19.70 | 19.80 | 19.50 | 19.70 | 0.00 | 0.00 | 2,400,826 | 47,158.32 |
| 05/07/2022 | 19.90 | 20.10 | 19.40 | 19.70 | -0.30 | -1.50 | 6,061,370 | 119,979.56 |
| 04/07/2022 | 20.20 | 20.20 | 20.00 | 20.00 | -0.20 | -0.99 | 1,018,640 | 20,439.51 |
| 01/07/2022 | 20.10 | 20.30 | 20.10 | 20.20 | 0.00 | 0.00 | 1,423,318 | 28,743.97 |
The Information is provided for informative and educational purposes only.
