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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 20.20 | 20.30 | 20.00 | 20.20 | -0.10 | -0.49 | 2,591,060 | 52,109.45 |
| 29/06/2022 | 20.30 | 20.40 | 20.00 | 20.30 | 0.00 | 0.00 | 1,826,598 | 37,005.52 |
| 28/06/2022 | 19.80 | 20.40 | 19.80 | 20.30 | +0.50 | +2.53 | 5,076,542 | 102,278.93 |
| 27/06/2022 | 20.10 | 20.10 | 19.80 | 19.80 | -0.20 | -1.00 | 1,266,767 | 25,236.82 |
| 24/06/2022 | 19.80 | 20.00 | 19.70 | 20.00 | +0.30 | +1.52 | 1,660,541 | 32,992.78 |
| 23/06/2022 | 19.80 | 19.90 | 19.70 | 19.70 | -0.20 | -1.01 | 1,278,639 | 25,304.09 |
| 22/06/2022 | 19.90 | 20.00 | 19.60 | 19.90 | -0.10 | -0.50 | 2,177,880 | 43,126.22 |
| 21/06/2022 | 19.90 | 20.00 | 19.70 | 20.00 | +0.20 | +1.01 | 2,331,719 | 46,403.06 |
| 20/06/2022 | 19.50 | 19.80 | 19.40 | 19.80 | +0.20 | +1.02 | 1,065,528 | 20,977.79 |
| 17/06/2022 | 19.30 | 19.70 | 19.20 | 19.60 | +0.10 | +0.51 | 4,764,671 | 92,739.52 |
| 16/06/2022 | 20.10 | 20.10 | 19.50 | 19.50 | -0.40 | -2.01 | 3,402,984 | 67,075.66 |
| 15/06/2022 | 20.00 | 20.00 | 19.70 | 19.90 | 0.00 | 0.00 | 3,944,938 | 78,544.60 |
| 14/06/2022 | 19.90 | 20.20 | 19.80 | 19.90 | -0.10 | -0.50 | 4,245,962 | 85,091.24 |
| 13/06/2022 | 20.40 | 20.50 | 19.90 | 20.00 | -0.60 | -2.91 | 5,758,182 | 116,173.47 |
| 10/06/2022 | 20.60 | 20.90 | 20.60 | 20.60 | -0.10 | -0.48 | 1,767,580 | 36,624.53 |
| 09/06/2022 | 20.50 | 20.80 | 20.40 | 20.70 | +0.20 | +0.98 | 2,018,190 | 41,674.05 |
| 08/06/2022 | 20.90 | 20.90 | 20.50 | 20.50 | -0.40 | -1.91 | 2,993,048 | 61,697.71 |
| 07/06/2022 | 20.50 | 20.90 | 20.30 | 20.90 | +0.30 | +1.46 | 4,592,865 | 94,286.74 |
| 06/06/2022 | 20.70 | 20.70 | 20.50 | 20.60 | -0.10 | -0.48 | 1,467,145 | 30,245.55 |
| 02/06/2022 | 20.90 | 20.90 | 20.60 | 20.70 | -0.20 | -0.96 | 5,499,089 | 113,786.25 |
| 01/06/2022 | 20.90 | 21.00 | 20.70 | 20.90 | 0.00 | 0.00 | 3,195,123 | 66,669.91 |
| 31/05/2022 | 21.40 | 21.40 | 20.90 | 20.90 | -0.40 | -1.88 | 5,665,243 | 119,118.44 |
| 30/05/2022 | 21.20 | 21.40 | 20.90 | 21.30 | 0.00 | 0.00 | 3,567,928 | 75,496.60 |
| 27/05/2022 | 21.30 | 21.40 | 21.10 | 21.30 | +0.10 | +0.47 | 5,589,375 | 118,844.46 |
| 26/05/2022 | 21.30 | 21.50 | 21.10 | 21.20 | +0.20 | +0.95 | 15,564,372 | 331,123.23 |
| 25/05/2022 | 20.50 | 21.00 | 20.50 | 21.00 | +0.70 | +3.45 | 12,051,303 | 250,789.28 |
| 24/05/2022 | 20.50 | 20.60 | 20.30 | 20.30 | 0.00 | 0.00 | 15,016,693 | 306,931.95 |
| 23/05/2022 | 20.40 | 20.40 | 19.90 | 20.30 | 0.00 | 0.00 | 7,756,731 | 156,841.14 |
| 20/05/2022 | 20.10 | 20.70 | 19.80 | 20.30 | +0.50 | +2.53 | 18,486,739 | 374,118.73 |
| 19/05/2022 | 19.40 | 20.00 | 19.30 | 19.80 | +0.20 | +1.02 | 9,993,240 | 197,204.63 |
| 18/05/2022 | 19.40 | 19.80 | 19.40 | 19.60 | +0.70 | +3.70 | 16,570,395 | 324,477.78 |
| 17/05/2022 | 18.60 | 18.90 | 18.50 | 18.90 | +0.40 | +2.16 | 2,265,324 | 42,586.28 |
| 13/05/2022 | 18.50 | 18.70 | 18.50 | 18.50 | 0.00 | 0.00 | 1,746,794 | 32,435.35 |
| 12/05/2022 | 18.30 | 18.70 | 17.90 | 18.50 | +0.10 | +0.54 | 9,387,922 | 171,059.33 |
| 11/05/2022 | 18.80 | 19.00 | 18.40 | 18.40 | -0.40 | -2.13 | 6,149,841 | 114,361.18 |
| 10/05/2022 | 18.90 | 19.00 | 18.50 | 18.80 | -0.20 | -1.05 | 8,746,583 | 163,529.91 |
| 09/05/2022 | 19.50 | 19.50 | 19.00 | 19.00 | -0.50 | -2.56 | 4,961,771 | 95,116.96 |
| 06/05/2022 | 19.60 | 19.70 | 19.40 | 19.50 | -0.10 | -0.51 | 4,231,694 | 82,617.53 |
| 05/05/2022 | 19.70 | 19.80 | 19.60 | 19.60 | 0.00 | 0.00 | 1,332,036 | 26,267.80 |
| 03/05/2022 | 19.60 | 19.70 | 19.50 | 19.60 | +0.10 | +0.51 | 2,844,410 | 55,751.17 |
The Information is provided for informative and educational purposes only.
