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) |
|---|---|---|---|---|---|---|---|---|
| 26/01/2023 | 4.60 | 4.60 | 4.48 | 4.50 | -0.06 | -1.32 | 16,495,305 | 74,454.26 |
| 25/01/2023 | 4.62 | 4.62 | 4.56 | 4.56 | -0.04 | -0.87 | 4,973,071 | 22,774.28 |
| 24/01/2023 | 4.62 | 4.64 | 4.60 | 4.60 | 0.00 | 0.00 | 7,507,791 | 34,640.13 |
| 23/01/2023 | 4.64 | 4.64 | 4.58 | 4.60 | -0.04 | -0.86 | 10,652,721 | 49,178.37 |
| 20/01/2023 | 4.58 | 4.66 | 4.56 | 4.64 | +0.08 | +1.75 | 22,772,836 | 105,121.61 |
| 19/01/2023 | 4.54 | 4.58 | 4.52 | 4.56 | +0.04 | +0.88 | 6,432,552 | 29,252.12 |
| 18/01/2023 | 4.54 | 4.58 | 4.50 | 4.52 | -0.02 | -0.44 | 21,605,219 | 97,978.57 |
| 17/01/2023 | 4.64 | 4.64 | 4.52 | 4.54 | -0.08 | -1.73 | 23,735,226 | 108,599.99 |
| 16/01/2023 | 4.70 | 4.70 | 4.62 | 4.62 | -0.08 | -1.70 | 8,337,897 | 38,820.74 |
| 13/01/2023 | 4.74 | 4.76 | 4.66 | 4.70 | -0.04 | -0.84 | 16,486,206 | 77,537.64 |
| 12/01/2023 | 4.74 | 4.74 | 4.70 | 4.74 | 0.00 | 0.00 | 5,745,464 | 27,113.90 |
| 11/01/2023 | 4.72 | 4.76 | 4.70 | 4.74 | +0.04 | +0.85 | 8,998,436 | 42,546.49 |
| 10/01/2023 | 4.66 | 4.74 | 4.64 | 4.70 | +0.06 | +1.29 | 26,751,010 | 125,439.55 |
| 09/01/2023 | 4.62 | 4.64 | 4.58 | 4.64 | +0.04 | +0.87 | 5,748,765 | 26,525.87 |
| 06/01/2023 | 4.60 | 4.60 | 4.58 | 4.60 | 0.00 | 0.00 | 2,129,725 | 9,782.35 |
| 05/01/2023 | 4.62 | 4.64 | 4.58 | 4.60 | +0.02 | +0.44 | 8,544,493 | 39,302.24 |
| 04/01/2023 | 4.52 | 4.62 | 4.52 | 4.58 | +0.06 | +1.33 | 14,144,195 | 64,639.34 |
| 03/01/2023 | 4.58 | 4.60 | 4.52 | 4.52 | -0.04 | -0.88 | 12,780,550 | 58,086.60 |
| 30/12/2022 | 4.58 | 4.66 | 4.56 | 4.56 | -0.02 | -0.44 | 20,163,214 | 92,639.26 |
| 29/12/2022 | 4.62 | 4.62 | 4.52 | 4.58 | -0.02 | -0.43 | 32,376,345 | 147,894.15 |
| 28/12/2022 | 4.64 | 4.66 | 4.60 | 4.60 | -0.04 | -0.86 | 6,833,743 | 31,559.87 |
| 27/12/2022 | 4.66 | 4.66 | 4.62 | 4.64 | 0.00 | 0.00 | 7,080,930 | 32,861.60 |
| 26/12/2022 | 4.66 | 4.68 | 4.64 | 4.64 | 0.00 | 0.00 | 8,526,440 | 39,748.07 |
| 23/12/2022 | 4.62 | 4.68 | 4.60 | 4.64 | +0.02 | +0.43 | 8,759,664 | 40,680.52 |
| 22/12/2022 | 4.66 | 4.66 | 4.60 | 4.62 | 0.00 | 0.00 | 6,223,935 | 28,787.48 |
| 21/12/2022 | 4.68 | 4.68 | 4.60 | 4.62 | -0.04 | -0.86 | 11,593,614 | 53,661.29 |
| 20/12/2022 | 4.76 | 4.76 | 4.62 | 4.66 | -0.12 | -2.51 | 19,156,474 | 89,594.74 |
| 19/12/2022 | 4.70 | 4.78 | 4.66 | 4.78 | +0.10 | +2.14 | 10,761,239 | 51,073.29 |
| 16/12/2022 | 4.64 | 4.70 | 4.62 | 4.68 | +0.02 | +0.43 | 7,635,008 | 35,630.13 |
| 15/12/2022 | 4.72 | 4.72 | 4.64 | 4.66 | -0.06 | -1.27 | 10,676,441 | 49,788.16 |
| 14/12/2022 | 4.70 | 4.72 | 4.66 | 4.72 | +0.04 | +0.85 | 6,431,831 | 30,225.71 |
| 13/12/2022 | 4.76 | 4.78 | 4.66 | 4.68 | -0.04 | -0.85 | 14,518,483 | 68,306.91 |
| 09/12/2022 | 4.80 | 4.80 | 4.72 | 4.72 | -0.06 | -1.26 | 16,484,046 | 78,169.32 |
| 08/12/2022 | 4.80 | 4.80 | 4.76 | 4.78 | 0.00 | 0.00 | 8,879,291 | 42,423.86 |
| 07/12/2022 | 4.78 | 4.84 | 4.76 | 4.78 | -0.02 | -0.42 | 16,125,926 | 77,181.24 |
| 06/12/2022 | 4.76 | 4.86 | 4.76 | 4.80 | +0.04 | +0.84 | 14,756,917 | 70,969.15 |
| 02/12/2022 | 4.86 | 4.88 | 4.76 | 4.76 | -0.10 | -2.06 | 23,727,850 | 113,863.06 |
| 01/12/2022 | 4.92 | 4.92 | 4.86 | 4.86 | -0.02 | -0.41 | 4,724,827 | 23,076.88 |
The Information is provided for informative and educational purposes only.
