Companies/Securities in Focus
CMO : CMO 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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 4.32 | 4.34 | 4.22 | 4.26 | -0.02 | -0.47 | 95,961 | 408.56 |
| 29/11/2022 | 4.32 | 4.32 | 4.22 | 4.28 | +0.04 | +0.94 | 190,400 | 811.36 |
| 28/11/2022 | 4.40 | 4.40 | 4.24 | 4.24 | -0.12 | -2.75 | 210,400 | 902.74 |
| 25/11/2022 | 4.24 | 4.36 | 4.24 | 4.36 | +0.06 | +1.40 | 61,527 | 264.86 |
| 24/11/2022 | 4.30 | 4.38 | 4.24 | 4.30 | 0.00 | 0.00 | 634,028 | 2,749.89 |
| 23/11/2022 | 4.50 | 4.50 | 4.18 | 4.30 | -0.22 | -4.87 | 577,016 | 2,495.16 |
| 22/11/2022 | 4.60 | 4.60 | 4.50 | 4.52 | +0.02 | +0.44 | 166,104 | 752.19 |
| 21/11/2022 | 4.66 | 4.70 | 4.50 | 4.50 | -0.16 | -3.43 | 1,660,939 | 7,690.36 |
| 18/11/2022 | 4.60 | 4.72 | 4.58 | 4.66 | +0.02 | +0.43 | 160,420 | 742.53 |
| 17/11/2022 | 4.60 | 4.66 | 4.54 | 4.64 | +0.04 | +0.87 | 300,154 | 1,376.07 |
| 16/11/2022 | 4.70 | 4.72 | 4.56 | 4.60 | -0.02 | -0.43 | 130,100 | 603.28 |
| 15/11/2022 | 4.58 | 4.70 | 4.58 | 4.62 | +0.04 | +0.87 | 167,631 | 773.83 |
| 14/11/2022 | 4.72 | 4.78 | 4.50 | 4.58 | -0.14 | -2.97 | 498,550 | 2,280.05 |
| 11/11/2022 | 4.78 | 4.78 | 4.26 | 4.72 | -0.08 | -1.67 | 2,870,656 | 12,912.12 |
| 10/11/2022 | 4.80 | 4.86 | 4.78 | 4.80 | -0.02 | -0.41 | 338,400 | 1,625.58 |
| 09/11/2022 | 4.82 | 4.90 | 4.82 | 4.82 | -0.02 | -0.41 | 975,201 | 4,734.59 |
| 08/11/2022 | 4.88 | 4.90 | 4.84 | 4.84 | -0.02 | -0.41 | 217,900 | 1,060.18 |
| 07/11/2022 | 4.90 | 4.94 | 4.80 | 4.86 | -0.02 | -0.41 | 520,310 | 2,546.46 |
| 04/11/2022 | 4.74 | 5.00 | 4.74 | 4.88 | +0.12 | +2.52 | 3,087,013 | 15,256.07 |
| 03/11/2022 | 4.82 | 4.82 | 4.62 | 4.76 | -0.06 | -1.24 | 426,601 | 2,034.61 |
| 02/11/2022 | 4.82 | 4.88 | 4.76 | 4.82 | -0.02 | -0.41 | 605,719 | 2,916.08 |
| 01/11/2022 | 4.98 | 4.98 | 4.78 | 4.84 | -0.06 | -1.22 | 838,412 | 4,089.08 |
| 31/10/2022 | 4.92 | 5.00 | 4.70 | 4.90 | -0.10 | -2.00 | 3,223,264 | 15,670.40 |
| 28/10/2022 | 4.40 | 5.30 | 4.40 | 5.00 | +0.92 | +22.55 | 30,327,927 | 150,948.93 |
| 27/10/2022 | 4.14 | 4.14 | 3.98 | 4.08 | -0.08 | -1.92 | 948,900 | 3,836.36 |
| 26/10/2022 | 4.06 | 4.16 | 3.90 | 4.16 | +0.10 | +2.46 | 1,522,290 | 6,162.98 |
| 25/10/2022 | 4.06 | 4.14 | 3.92 | 4.06 | 0.00 | 0.00 | 898,407 | 3,606.74 |
| 21/10/2022 | 4.18 | 4.18 | 4.06 | 4.06 | -0.06 | -1.46 | 357,716 | 1,461.87 |
| 20/10/2022 | 4.14 | 4.18 | 4.08 | 4.12 | +0.02 | +0.49 | 454,100 | 1,863.28 |
| 19/10/2022 | 4.18 | 4.28 | 4.10 | 4.10 | -0.06 | -1.44 | 1,245,741 | 5,203.60 |
| 18/10/2022 | 4.14 | 4.16 | 4.10 | 4.16 | 0.00 | 0.00 | 414,064 | 1,711.22 |
| 17/10/2022 | 4.26 | 4.26 | 4.12 | 4.16 | +0.02 | +0.48 | 272,145 | 1,130.67 |
| 12/10/2022 | 4.12 | 4.32 | 4.10 | 4.14 | +0.02 | +0.49 | 560,698 | 2,333.76 |
| 11/10/2022 | 4.24 | 4.24 | 4.10 | 4.12 | -0.04 | -0.96 | 564,928 | 2,329.86 |
| 10/10/2022 | 4.24 | 4.28 | 4.12 | 4.16 | -0.10 | -2.35 | 289,571 | 1,210.72 |
| 07/10/2022 | 4.40 | 4.40 | 4.26 | 4.26 | -0.10 | -2.29 | 145,810 | 626.53 |
| 06/10/2022 | 4.14 | 4.40 | 4.10 | 4.36 | +0.22 | +5.31 | 754,134 | 3,247.18 |
| 05/10/2022 | 4.30 | 4.30 | 4.10 | 4.14 | -0.12 | -2.82 | 660,139 | 2,745.64 |
| 04/10/2022 | 4.30 | 4.30 | 4.18 | 4.26 | +0.08 | +1.91 | 353,385 | 1,497.03 |
| 03/10/2022 | 4.40 | 4.42 | 4.18 | 4.18 | -0.14 | -3.24 | 452,122 | 1,937.16 |
The Information is provided for informative and educational purposes only.
