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) |
|---|---|---|---|---|---|---|---|---|
| 09/12/2022 | 2.00 | 2.02 | 1.98 | 2.02 | +0.02 | +1.00 | 218,500 | 436.01 |
| 08/12/2022 | 1.97 | 2.00 | 1.93 | 2.00 | +0.02 | +1.01 | 365,500 | 717.07 |
| 07/12/2022 | 1.98 | 1.98 | 1.94 | 1.98 | 0.00 | 0.00 | 850,400 | 1,657.20 |
| 06/12/2022 | 2.02 | 2.02 | 1.92 | 1.98 | -0.02 | -1.00 | 2,158,901 | 4,243.58 |
| 02/12/2022 | 2.04 | 2.06 | 2.00 | 2.00 | -0.02 | -0.99 | 2,129,445 | 4,295.47 |
| 01/12/2022 | 2.04 | 2.06 | 2.02 | 2.02 | 0.00 | 0.00 | 829,620 | 1,688.79 |
| 30/11/2022 | 2.02 | 2.06 | 2.02 | 2.02 | 0.00 | 0.00 | 706,320 | 1,432.16 |
| 29/11/2022 | 2.06 | 2.06 | 2.02 | 2.02 | -0.04 | -1.94 | 421,510 | 856.53 |
| 28/11/2022 | 2.04 | 2.06 | 2.02 | 2.06 | +0.02 | +0.98 | 615,600 | 1,253.17 |
| 25/11/2022 | 2.08 | 2.08 | 2.02 | 2.04 | -0.04 | -1.92 | 732,100 | 1,490.48 |
| 24/11/2022 | 2.02 | 2.08 | 2.00 | 2.08 | +0.04 | +1.96 | 1,119,510 | 2,280.05 |
| 23/11/2022 | 2.08 | 2.16 | 1.99 | 2.04 | -0.04 | -1.92 | 4,948,310 | 10,195.63 |
| 22/11/2022 | 2.12 | 2.12 | 2.06 | 2.08 | -0.04 | -1.89 | 1,489,300 | 3,125.06 |
| 21/11/2022 | 2.08 | 2.12 | 2.06 | 2.12 | +0.06 | +2.91 | 1,110,120 | 2,306.44 |
| 18/11/2022 | 2.14 | 2.16 | 2.06 | 2.06 | -0.06 | -2.83 | 2,545,001 | 5,321.46 |
| 17/11/2022 | 2.14 | 2.22 | 2.12 | 2.12 | -0.02 | -0.93 | 4,752,006 | 10,257.67 |
| 16/11/2022 | 2.12 | 2.16 | 2.12 | 2.14 | -0.02 | -0.93 | 2,528,200 | 5,407.52 |
| 15/11/2022 | 2.12 | 2.16 | 2.10 | 2.16 | +0.06 | +2.86 | 5,103,200 | 10,877.31 |
| 14/11/2022 | 2.08 | 2.20 | 2.04 | 2.10 | +0.10 | +5.00 | 15,444,742 | 32,726.23 |
| 11/11/2022 | 1.98 | 2.04 | 1.96 | 2.00 | +0.02 | +1.01 | 3,999,900 | 8,001.35 |
| 10/11/2022 | 1.90 | 2.02 | 1.89 | 1.98 | +0.09 | +4.76 | 5,896,900 | 11,610.57 |
| 09/11/2022 | 1.91 | 1.91 | 1.88 | 1.89 | -0.02 | -1.05 | 357,200 | 676.03 |
| 08/11/2022 | 1.89 | 1.94 | 1.88 | 1.91 | +0.02 | +1.06 | 1,070,405 | 2,041.95 |
| 07/11/2022 | 1.89 | 1.92 | 1.89 | 1.89 | -0.02 | -1.05 | 428,900 | 814.00 |
| 04/11/2022 | 1.89 | 1.91 | 1.88 | 1.91 | +0.03 | +1.60 | 596,100 | 1,128.50 |
| 03/11/2022 | 1.86 | 1.88 | 1.85 | 1.88 | +0.01 | +0.53 | 327,101 | 611.11 |
| 02/11/2022 | 1.90 | 1.90 | 1.86 | 1.87 | -0.03 | -1.58 | 1,266,600 | 2,371.80 |
| 01/11/2022 | 1.88 | 1.90 | 1.87 | 1.90 | +0.03 | +1.60 | 236,100 | 444.76 |
The Information is provided for informative and educational purposes only.
