Companies/Securities in Focus
CMAN : CHEMEMAN 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 | 2.46 | 2.50 | 2.26 | 2.30 | -0.14 | -5.74 | 16,112,267 | 38,003.07 |
| 29/06/2022 | 2.50 | 2.56 | 2.44 | 2.44 | -0.06 | -2.40 | 6,371,002 | 15,908.83 |
| 28/06/2022 | 2.46 | 2.62 | 2.46 | 2.50 | +0.04 | +1.63 | 20,091,326 | 51,142.22 |
| 27/06/2022 | 2.80 | 2.84 | 2.46 | 2.46 | -0.32 | -11.51 | 44,116,646 | 114,376.32 |
| 24/06/2022 | 2.88 | 2.92 | 2.78 | 2.78 | -0.08 | -2.80 | 31,673,706 | 89,936.00 |
| 23/06/2022 | 2.78 | 2.94 | 2.72 | 2.86 | +0.06 | +2.14 | 61,734,249 | 174,995.39 |
| 22/06/2022 | 2.74 | 2.80 | 2.62 | 2.80 | +0.06 | +2.19 | 18,080,554 | 48,888.38 |
| 21/06/2022 | 2.78 | 2.90 | 2.60 | 2.74 | +0.08 | +3.01 | 68,748,361 | 190,766.40 |
| 20/06/2022 | 2.44 | 2.66 | 2.42 | 2.66 | +0.22 | +9.02 | 59,535,235 | 151,362.72 |
| 17/06/2022 | 2.28 | 2.44 | 2.28 | 2.44 | +0.16 | +7.02 | 22,483,991 | 53,194.14 |
| 16/06/2022 | 2.58 | 2.64 | 2.26 | 2.28 | -0.18 | -7.32 | 52,487,673 | 129,629.90 |
| 15/06/2022 | 2.36 | 2.48 | 2.28 | 2.46 | +0.12 | +5.13 | 44,766,259 | 107,169.07 |
| 14/06/2022 | 2.18 | 2.38 | 2.16 | 2.34 | +0.14 | +6.36 | 32,386,444 | 74,660.97 |
| 13/06/2022 | 2.24 | 2.54 | 2.16 | 2.20 | -0.12 | -5.17 | 85,773,913 | 203,171.01 |
| 10/06/2022 | 2.18 | 2.36 | 2.18 | 2.32 | +0.14 | +6.42 | 21,575,401 | 49,457.52 |
| 09/06/2022 | 2.24 | 2.26 | 2.16 | 2.18 | -0.06 | -2.68 | 6,683,810 | 14,685.88 |
| 08/06/2022 | 2.28 | 2.28 | 2.22 | 2.24 | +0.02 | +0.90 | 7,509,700 | 16,887.80 |
| 07/06/2022 | 2.30 | 2.40 | 2.18 | 2.22 | -0.10 | -4.31 | 37,770,331 | 87,143.92 |
| 06/06/2022 | 2.10 | 2.32 | 2.08 | 2.32 | +0.22 | +10.48 | 23,634,830 | 53,331.18 |
| 02/06/2022 | 2.10 | 2.14 | 2.04 | 2.10 | 0.00 | 0.00 | 4,250,150 | 8,872.01 |
| 01/06/2022 | 2.18 | 2.18 | 2.10 | 2.10 | -0.08 | -3.67 | 5,305,017 | 11,270.74 |
| 31/05/2022 | 2.22 | 2.22 | 2.14 | 2.18 | -0.02 | -0.91 | 5,098,414 | 11,056.22 |
| 30/05/2022 | 2.20 | 2.22 | 2.18 | 2.20 | +0.02 | +0.92 | 2,711,805 | 5,962.41 |
| 27/05/2022 | 2.20 | 2.24 | 2.16 | 2.18 | 0.00 | 0.00 | 3,933,501 | 8,630.82 |
| 26/05/2022 | 2.22 | 2.24 | 2.18 | 2.18 | 0.00 | 0.00 | 4,218,603 | 9,282.06 |
| 25/05/2022 | 2.32 | 2.36 | 2.14 | 2.18 | -0.10 | -4.39 | 20,152,010 | 45,102.97 |
| 24/05/2022 | 2.26 | 2.42 | 2.24 | 2.28 | +0.04 | +1.79 | 43,644,865 | 102,037.28 |
| 23/05/2022 | 2.32 | 2.34 | 2.22 | 2.24 | -0.04 | -1.75 | 15,132,301 | 34,622.38 |
| 20/05/2022 | 2.18 | 2.38 | 2.18 | 2.28 | +0.12 | +5.56 | 59,709,455 | 136,650.97 |
| 19/05/2022 | 2.18 | 2.28 | 2.10 | 2.16 | -0.14 | -6.09 | 19,194,300 | 42,032.02 |
| 18/05/2022 | 2.18 | 2.32 | 2.12 | 2.30 | +0.16 | +7.48 | 49,236,999 | 111,237.02 |
| 17/05/2022 | 2.10 | 2.22 | 2.08 | 2.14 | +0.10 | +4.90 | 20,109,106 | 42,960.36 |
| 13/05/2022 | 2.20 | 2.34 | 2.00 | 2.04 | +0.02 | +0.99 | 34,468,318 | 75,440.39 |
| 12/05/2022 | 2.40 | 2.64 | 2.02 | 2.02 | -0.42 | -17.21 | 98,518,966 | 242,524.94 |
| 11/05/2022 | 2.36 | 2.58 | 2.30 | 2.44 | +0.10 | +4.27 | 84,938,871 | 209,859.73 |
| 10/05/2022 | 2.34 | 2.46 | 2.26 | 2.34 | -0.06 | -2.50 | 41,003,556 | 97,454.13 |
| 09/05/2022 | 2.12 | 2.42 | 2.08 | 2.40 | +0.32 | +15.38 | 61,348,953 | 143,184.24 |
| 06/05/2022 | 2.16 | 2.32 | 2.06 | 2.08 | -0.16 | -7.14 | 18,656,532 | 41,418.08 |
| 05/05/2022 | 2.12 | 2.52 | 2.12 | 2.24 | +0.10 | +4.67 | 103,481,384 | 244,686.93 |
| 03/05/2022 | 1.91 | 2.42 | 1.91 | 2.14 | +0.22 | +11.46 | 13,622,339 | 30,745.10 |
The Information is provided for informative and educational purposes only.
