Companies/Securities in Focus
CMC : CHAOPRAYAMAHANAKORN 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) |
|---|---|---|---|---|---|---|---|---|
| 09/08/2022 | 1.56 | 1.57 | 1.55 | 1.57 | +0.01 | +0.64 | 378,402 | 588.33 |
| 08/08/2022 | 1.58 | 1.58 | 1.53 | 1.56 | -0.02 | -1.27 | 1,361,353 | 2,108.23 |
| 05/08/2022 | 1.57 | 1.58 | 1.55 | 1.58 | +0.02 | +1.28 | 429,428 | 671.35 |
| 04/08/2022 | 1.57 | 1.58 | 1.56 | 1.56 | -0.01 | -0.64 | 308,100 | 483.51 |
| 03/08/2022 | 1.59 | 1.59 | 1.56 | 1.57 | 0.00 | 0.00 | 199,100 | 312.52 |
| 02/08/2022 | 1.57 | 1.58 | 1.56 | 1.57 | 0.00 | 0.00 | 775,100 | 1,216.85 |
| 01/08/2022 | 1.57 | 1.60 | 1.56 | 1.57 | 0.00 | 0.00 | 835,833 | 1,320.82 |
| 27/07/2022 | 1.58 | 1.58 | 1.55 | 1.57 | +0.01 | +0.64 | 616,800 | 964.34 |
| 26/07/2022 | 1.59 | 1.60 | 1.56 | 1.56 | -0.02 | -1.27 | 519,020 | 814.46 |
| 25/07/2022 | 1.56 | 1.59 | 1.56 | 1.58 | +0.01 | +0.64 | 514,689 | 806.76 |
| 22/07/2022 | 1.59 | 1.59 | 1.57 | 1.57 | -0.01 | -0.63 | 222,800 | 352.26 |
| 21/07/2022 | 1.58 | 1.60 | 1.57 | 1.58 | 0.00 | 0.00 | 287,442 | 454.62 |
| 20/07/2022 | 1.60 | 1.60 | 1.57 | 1.58 | 0.00 | 0.00 | 366,600 | 580.35 |
| 19/07/2022 | 1.59 | 1.61 | 1.58 | 1.58 | -0.01 | -0.63 | 211,332 | 334.48 |
| 18/07/2022 | 1.61 | 1.63 | 1.58 | 1.59 | -0.01 | -0.63 | 309,401 | 494.40 |
| 15/07/2022 | 1.64 | 1.64 | 1.56 | 1.60 | +0.01 | +0.63 | 471,764 | 746.33 |
| 14/07/2022 | 1.59 | 1.66 | 1.55 | 1.59 | 0.00 | 0.00 | 1,085,200 | 1,733.93 |
| 12/07/2022 | 1.59 | 1.60 | 1.58 | 1.59 | +0.02 | +1.27 | 304,528 | 484.83 |
| 11/07/2022 | 1.60 | 1.61 | 1.57 | 1.57 | -0.03 | -1.88 | 522,660 | 825.34 |
| 08/07/2022 | 1.62 | 1.62 | 1.57 | 1.60 | -0.02 | -1.23 | 754,900 | 1,198.35 |
| 07/07/2022 | 1.59 | 1.63 | 1.58 | 1.62 | +0.03 | +1.89 | 472,900 | 757.14 |
| 06/07/2022 | 1.66 | 1.66 | 1.58 | 1.59 | -0.05 | -3.05 | 1,105,357 | 1,770.29 |
| 05/07/2022 | 1.56 | 1.68 | 1.56 | 1.64 | +0.08 | +5.13 | 5,750,627 | 9,420.41 |
| 04/07/2022 | 1.61 | 1.73 | 1.54 | 1.56 | -0.04 | -2.50 | 12,153,419 | 19,955.67 |
| 01/07/2022 | 1.61 | 1.61 | 1.57 | 1.60 | 0.00 | 0.00 | 244,500 | 387.15 |
The Information is provided for informative and educational purposes only.
