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) |
|---|---|---|---|---|---|---|---|---|
| 06/10/2022 | 1.53 | 1.53 | 1.50 | 1.52 | -0.02 | -1.30 | 437,336 | 658.70 |
| 05/10/2022 | 1.53 | 1.55 | 1.51 | 1.54 | +0.02 | +1.32 | 144,472 | 220.02 |
| 04/10/2022 | 1.52 | 1.55 | 1.51 | 1.52 | +0.01 | +0.66 | 57,800 | 87.72 |
| 03/10/2022 | 1.53 | 1.57 | 1.50 | 1.51 | -0.02 | -1.31 | 532,172 | 800.85 |
| 30/09/2022 | 1.52 | 1.53 | 1.50 | 1.53 | -0.01 | -0.65 | 117,028 | 177.21 |
| 29/09/2022 | 1.55 | 1.55 | 1.53 | 1.54 | +0.01 | +0.65 | 78,700 | 121.18 |
| 28/09/2022 | 1.55 | 1.55 | 1.51 | 1.53 | 0.00 | 0.00 | 129,220 | 195.93 |
| 27/09/2022 | 1.54 | 1.56 | 1.51 | 1.53 | -0.02 | -1.29 | 674,800 | 1,027.71 |
| 26/09/2022 | 1.55 | 1.57 | 1.52 | 1.55 | -0.01 | -0.64 | 271,615 | 417.97 |
| 23/09/2022 | 1.56 | 1.58 | 1.55 | 1.56 | 0.00 | 0.00 | 148,600 | 231.33 |
| 22/09/2022 | 1.55 | 1.57 | 1.54 | 1.56 | +0.01 | +0.65 | 133,602 | 207.68 |
| 21/09/2022 | 1.55 | 1.57 | 1.54 | 1.55 | +0.02 | +1.31 | 80,300 | 124.67 |
| 20/09/2022 | 1.57 | 1.57 | 1.49 | 1.53 | -0.02 | -1.29 | 1,310,401 | 1,993.21 |
| 19/09/2022 | 1.56 | 1.56 | 1.54 | 1.55 | -0.01 | -0.64 | 231,200 | 356.90 |
| 16/09/2022 | 1.57 | 1.57 | 1.55 | 1.56 | +0.01 | +0.65 | 171,801 | 266.94 |
| 15/09/2022 | 1.56 | 1.57 | 1.55 | 1.55 | -0.01 | -0.64 | 214,321 | 332.68 |
| 14/09/2022 | 1.54 | 1.58 | 1.54 | 1.56 | 0.00 | 0.00 | 259,700 | 402.58 |
| 13/09/2022 | 1.59 | 1.59 | 1.55 | 1.56 | -0.01 | -0.64 | 718,110 | 1,119.20 |
| 12/09/2022 | 1.57 | 1.59 | 1.57 | 1.57 | -0.01 | -0.63 | 400,900 | 631.34 |
| 09/09/2022 | 1.58 | 1.60 | 1.57 | 1.58 | 0.00 | 0.00 | 107,800 | 170.35 |
| 08/09/2022 | 1.59 | 1.60 | 1.54 | 1.58 | 0.00 | 0.00 | 697,100 | 1,083.47 |
| 07/09/2022 | 1.60 | 1.61 | 1.58 | 1.58 | 0.00 | 0.00 | 271,614 | 429.94 |
| 06/09/2022 | 1.59 | 1.60 | 1.57 | 1.58 | -0.02 | -1.25 | 380,810 | 602.95 |
| 05/09/2022 | 1.58 | 1.60 | 1.57 | 1.60 | +0.01 | +0.63 | 196,801 | 311.70 |
| 02/09/2022 | 1.59 | 1.62 | 1.58 | 1.59 | 0.00 | 0.00 | 154,900 | 245.88 |
| 01/09/2022 | 1.59 | 1.59 | 1.58 | 1.59 | +0.01 | +0.63 | 50,700 | 80.13 |
The Information is provided for informative and educational purposes only.
