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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2023 | 6.40 | 6.55 | 5.70 | 5.95 | -0.65 | -9.85 | 10,536,242 | 63,561.06 |
| 26/01/2023 | 6.60 | 7.15 | 6.60 | 6.60 | +0.10 | +1.54 | 19,545,880 | 134,956.31 |
| 25/01/2023 | 6.40 | 6.50 | 6.35 | 6.50 | +0.10 | +1.56 | 1,934,645 | 12,481.17 |
| 24/01/2023 | 6.40 | 6.60 | 6.35 | 6.40 | +0.05 | +0.79 | 2,812,322 | 18,246.08 |
| 23/01/2023 | 6.50 | 6.60 | 6.25 | 6.35 | -0.15 | -2.31 | 5,880,806 | 37,271.12 |
| 20/01/2023 | 6.35 | 6.70 | 6.35 | 6.50 | +0.20 | +3.17 | 9,741,194 | 61,984.03 |
| 19/01/2023 | 6.35 | 6.50 | 6.10 | 6.30 | -0.05 | -0.79 | 5,365,727 | 33,640.74 |
| 18/01/2023 | 6.65 | 7.00 | 6.35 | 6.35 | -0.10 | -1.55 | 15,404,415 | 102,515.37 |
| 17/01/2023 | 5.80 | 6.70 | 5.75 | 6.45 | +0.50 | +8.40 | 19,808,506 | 126,545.97 |
| 16/01/2023 | 5.25 | 6.00 | 5.20 | 5.95 | +0.75 | +14.42 | 16,861,316 | 97,096.48 |
| 13/01/2023 | 5.30 | 5.60 | 5.20 | 5.20 | -0.15 | -2.80 | 5,418,918 | 29,285.35 |
| 12/01/2023 | 5.00 | 5.45 | 4.88 | 5.35 | +0.47 | +9.63 | 17,069,665 | 88,484.88 |
| 11/01/2023 | 4.46 | 4.88 | 4.40 | 4.88 | +0.46 | +10.41 | 13,110,852 | 62,949.14 |
| 10/01/2023 | 4.44 | 4.44 | 4.40 | 4.42 | 0.00 | 0.00 | 201,610 | 890.81 |
| 09/01/2023 | 4.40 | 4.44 | 4.40 | 4.42 | +0.02 | +0.45 | 131,100 | 579.74 |
| 06/01/2023 | 4.42 | 4.50 | 4.38 | 4.40 | +0.06 | +1.38 | 581,200 | 2,572.93 |
| 05/01/2023 | 4.24 | 4.42 | 4.24 | 4.34 | +0.12 | +2.84 | 613,351 | 2,654.99 |
| 04/01/2023 | 4.26 | 4.28 | 4.22 | 4.22 | -0.02 | -0.47 | 201,966 | 855.58 |
| 03/01/2023 | 4.34 | 4.36 | 4.24 | 4.24 | -0.10 | -2.30 | 367,514 | 1,573.28 |
| 30/12/2022 | 4.48 | 4.48 | 4.34 | 4.34 | -0.02 | -0.46 | 322,815 | 1,418.13 |
| 29/12/2022 | 4.40 | 4.42 | 4.34 | 4.36 | -0.06 | -1.36 | 185,300 | 811.03 |
| 28/12/2022 | 4.28 | 4.64 | 4.26 | 4.42 | +0.14 | +3.27 | 2,101,800 | 9,420.84 |
| 27/12/2022 | 4.20 | 4.30 | 4.20 | 4.28 | +0.08 | +1.90 | 661,800 | 2,810.67 |
| 26/12/2022 | 4.30 | 4.30 | 4.20 | 4.20 | -0.10 | -2.33 | 245,400 | 1,038.34 |
| 23/12/2022 | 4.34 | 4.34 | 4.26 | 4.30 | -0.04 | -0.92 | 591,701 | 2,541.17 |
| 22/12/2022 | 4.32 | 4.34 | 4.30 | 4.34 | +0.02 | +0.46 | 108,801 | 469.48 |
| 21/12/2022 | 4.30 | 4.50 | 4.30 | 4.32 | +0.10 | +2.37 | 859,600 | 3,781.98 |
| 20/12/2022 | 4.40 | 4.40 | 4.22 | 4.22 | -0.20 | -4.52 | 923,400 | 3,962.59 |
| 19/12/2022 | 4.46 | 4.46 | 4.36 | 4.42 | -0.08 | -1.78 | 115,900 | 510.14 |
| 16/12/2022 | 4.44 | 4.52 | 4.42 | 4.50 | +0.04 | +0.90 | 309,703 | 1,385.28 |
| 15/12/2022 | 4.52 | 4.58 | 4.46 | 4.46 | -0.12 | -2.62 | 397,705 | 1,792.11 |
| 14/12/2022 | 4.34 | 4.74 | 4.34 | 4.58 | +0.24 | +5.53 | 2,209,628 | 10,121.58 |
| 13/12/2022 | 4.24 | 4.48 | 4.24 | 4.34 | +0.10 | +2.36 | 657,900 | 2,882.27 |
| 09/12/2022 | 4.30 | 4.30 | 4.24 | 4.24 | -0.06 | -1.40 | 164,800 | 702.79 |
| 08/12/2022 | 4.24 | 4.46 | 4.24 | 4.30 | +0.06 | +1.42 | 202,700 | 877.84 |
| 07/12/2022 | 4.24 | 4.30 | 4.24 | 4.24 | -0.04 | -0.93 | 126,101 | 538.43 |
| 06/12/2022 | 4.32 | 4.36 | 4.28 | 4.28 | -0.08 | -1.83 | 102,513 | 441.96 |
| 02/12/2022 | 4.34 | 4.38 | 4.30 | 4.36 | +0.06 | +1.40 | 151,800 | 659.22 |
| 01/12/2022 | 4.36 | 4.36 | 4.28 | 4.30 | +0.04 | +0.94 | 138,612 | 597.41 |
The Information is provided for informative and educational purposes only.
