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) |
|---|---|---|---|---|---|---|---|---|
| 05/08/2022 | 5.20 | 5.25 | 5.15 | 5.20 | +0.05 | +0.97 | 7,380,467 | 38,384.97 |
| 04/08/2022 | 5.25 | 5.30 | 5.15 | 5.15 | -0.05 | -0.96 | 19,559,860 | 101,206.25 |
| 03/08/2022 | 5.30 | 5.35 | 5.20 | 5.20 | -0.15 | -2.80 | 8,267,852 | 43,372.78 |
| 02/08/2022 | 5.30 | 5.35 | 5.25 | 5.35 | +0.05 | +0.94 | 3,252,596 | 17,259.67 |
| 01/08/2022 | 5.35 | 5.35 | 5.25 | 5.30 | -0.05 | -0.93 | 9,430,318 | 50,001.12 |
| 27/07/2022 | 5.15 | 5.35 | 5.15 | 5.35 | +0.20 | +3.88 | 13,818,184 | 72,506.61 |
| 26/07/2022 | 5.20 | 5.25 | 5.15 | 5.15 | -0.05 | -0.96 | 12,064,426 | 62,484.69 |
| 25/07/2022 | 5.15 | 5.25 | 5.15 | 5.20 | 0.00 | 0.00 | 7,948,932 | 41,312.92 |
| 22/07/2022 | 5.30 | 5.30 | 5.15 | 5.20 | -0.10 | -1.89 | 20,917,791 | 108,992.86 |
| 21/07/2022 | 5.30 | 5.30 | 5.25 | 5.30 | +0.05 | +0.95 | 1,835,888 | 9,701.88 |
| 20/07/2022 | 5.35 | 5.40 | 5.25 | 5.25 | -0.05 | -0.94 | 11,380,816 | 60,201.69 |
| 19/07/2022 | 5.40 | 5.45 | 5.25 | 5.30 | -0.15 | -2.75 | 24,485,237 | 130,403.67 |
| 18/07/2022 | 5.55 | 5.55 | 5.40 | 5.45 | 0.00 | 0.00 | 13,222,146 | 72,470.05 |
| 15/07/2022 | 5.40 | 5.55 | 5.40 | 5.45 | +0.05 | +0.93 | 20,626,499 | 112,642.66 |
| 14/07/2022 | 5.40 | 5.50 | 5.40 | 5.40 | -0.05 | -0.92 | 4,639,442 | 25,243.40 |
| 12/07/2022 | 5.50 | 5.50 | 5.45 | 5.45 | -0.05 | -0.91 | 7,150,200 | 39,104.79 |
| 11/07/2022 | 5.40 | 5.50 | 5.35 | 5.50 | +0.10 | +1.85 | 8,157,212 | 44,238.44 |
| 08/07/2022 | 5.55 | 5.55 | 5.40 | 5.40 | -0.15 | -2.70 | 15,187,698 | 82,824.90 |
| 07/07/2022 | 5.60 | 5.65 | 5.50 | 5.55 | 0.00 | 0.00 | 20,532,450 | 114,338.60 |
| 06/07/2022 | 5.40 | 5.60 | 5.40 | 5.55 | +0.10 | +1.83 | 22,122,804 | 121,679.03 |
| 05/07/2022 | 5.70 | 5.70 | 5.40 | 5.45 | -0.25 | -4.39 | 21,396,964 | 118,029.55 |
| 04/07/2022 | 5.65 | 5.70 | 5.55 | 5.70 | 0.00 | 0.00 | 8,431,650 | 47,438.44 |
| 01/07/2022 | 5.60 | 5.70 | 5.60 | 5.70 | +0.15 | +2.70 | 7,191,594 | 40,498.60 |
The Information is provided for informative and educational purposes only.
