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) |
---|---|---|---|---|---|---|---|---|
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 |
29/04/2022 | 1.90 | 1.92 | 1.89 | 1.92 | +0.01 | +0.52 | 50,905 | 96.78 |
28/04/2022 | 1.88 | 1.91 | 1.88 | 1.91 | +0.01 | +0.53 | 976,600 | 1,854.27 |
27/04/2022 | 1.88 | 1.90 | 1.88 | 1.90 | +0.01 | +0.53 | 58,600 | 110.67 |
26/04/2022 | 1.89 | 1.90 | 1.89 | 1.89 | 0.00 | 0.00 | 40,500 | 76.68 |
25/04/2022 | 1.88 | 1.90 | 1.88 | 1.89 | -0.01 | -0.53 | 68,002 | 128.26 |
22/04/2022 | 1.88 | 1.91 | 1.88 | 1.90 | +0.02 | +1.06 | 176,549 | 332.26 |
21/04/2022 | 1.88 | 1.91 | 1.88 | 1.88 | 0.00 | 0.00 | 115,400 | 218.23 |
20/04/2022 | 1.91 | 1.91 | 1.88 | 1.88 | -0.03 | -1.57 | 86,100 | 162.60 |
19/04/2022 | 1.89 | 1.91 | 1.88 | 1.91 | +0.02 | +1.06 | 13,100 | 24.81 |
18/04/2022 | 1.87 | 1.92 | 1.87 | 1.89 | -0.02 | -1.05 | 28,300 | 53.69 |
12/04/2022 | 1.87 | 1.91 | 1.87 | 1.91 | +0.03 | +1.60 | 57,000 | 107.57 |
11/04/2022 | 1.89 | 1.92 | 1.88 | 1.88 | -0.02 | -1.05 | 80,500 | 152.06 |
08/04/2022 | 1.94 | 1.94 | 1.89 | 1.90 | -0.02 | -1.04 | 319,100 | 605.69 |
07/04/2022 | 1.94 | 1.95 | 1.89 | 1.92 | -0.02 | -1.03 | 190,200 | 363.43 |
05/04/2022 | 1.92 | 1.96 | 1.90 | 1.94 | +0.04 | +2.11 | 413,200 | 794.26 |
04/04/2022 | 1.93 | 1.93 | 1.89 | 1.90 | -0.02 | -1.04 | 168,400 | 320.14 |
01/04/2022 | 1.89 | 1.93 | 1.88 | 1.92 | +0.01 | +0.52 | 505,900 | 965.08 |
The Information is provided for informative and educational purposes only.