Companies/Securities in Focus
CKP : CK POWER 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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 5.60 | 5.70 | 5.60 | 5.70 | +0.15 | +2.70 | 7,191,594 | 40,498.60 |
| 30/06/2022 | 5.65 | 5.75 | 5.50 | 5.55 | -0.15 | -2.63 | 16,995,159 | 95,297.38 |
| 29/06/2022 | 5.65 | 5.70 | 5.65 | 5.70 | 0.00 | 0.00 | 4,571,778 | 26,004.22 |
| 28/06/2022 | 5.80 | 5.80 | 5.70 | 5.70 | -0.05 | -0.87 | 10,497,293 | 60,022.72 |
| 27/06/2022 | 5.80 | 5.85 | 5.70 | 5.75 | 0.00 | 0.00 | 8,490,066 | 48,921.99 |
| 24/06/2022 | 5.80 | 5.85 | 5.75 | 5.75 | -0.05 | -0.86 | 6,746,682 | 39,100.99 |
| 23/06/2022 | 5.80 | 5.85 | 5.75 | 5.80 | 0.00 | 0.00 | 14,581,643 | 84,641.26 |
| 22/06/2022 | 5.80 | 5.90 | 5.70 | 5.80 | 0.00 | 0.00 | 32,788,351 | 190,598.96 |
| 21/06/2022 | 5.55 | 5.80 | 5.50 | 5.80 | +0.25 | +4.50 | 58,519,838 | 333,252.02 |
| 20/06/2022 | 5.55 | 5.55 | 5.50 | 5.55 | 0.00 | 0.00 | 6,370,166 | 35,303.99 |
| 17/06/2022 | 5.40 | 5.55 | 5.35 | 5.55 | +0.15 | +2.78 | 17,683,777 | 96,857.78 |
| 16/06/2022 | 5.60 | 5.60 | 5.40 | 5.40 | -0.10 | -1.82 | 21,431,612 | 118,130.38 |
| 15/06/2022 | 5.55 | 5.60 | 5.45 | 5.50 | 0.00 | 0.00 | 15,438,623 | 85,351.76 |
| 14/06/2022 | 5.35 | 5.55 | 5.35 | 5.50 | +0.10 | +1.85 | 21,370,447 | 116,883.55 |
| 13/06/2022 | 5.50 | 5.55 | 5.40 | 5.40 | -0.20 | -3.57 | 17,776,236 | 96,960.37 |
| 10/06/2022 | 5.40 | 5.60 | 5.35 | 5.60 | +0.15 | +2.75 | 23,255,993 | 128,076.63 |
| 09/06/2022 | 5.45 | 5.45 | 5.35 | 5.45 | +0.05 | +0.93 | 8,700,432 | 46,973.59 |
| 08/06/2022 | 5.35 | 5.45 | 5.30 | 5.40 | +0.10 | +1.89 | 15,978,460 | 86,050.40 |
| 07/06/2022 | 5.30 | 5.35 | 5.25 | 5.30 | 0.00 | 0.00 | 11,951,890 | 63,560.89 |
| 06/06/2022 | 5.50 | 5.50 | 5.25 | 5.30 | -0.20 | -3.64 | 37,800,515 | 202,141.52 |
| 02/06/2022 | 5.50 | 5.60 | 5.45 | 5.50 | 0.00 | 0.00 | 14,274,568 | 78,896.35 |
| 01/06/2022 | 5.45 | 5.55 | 5.45 | 5.50 | +0.05 | +0.92 | 17,757,956 | 98,171.80 |
The Information is provided for informative and educational purposes only.
