Companies/Securities in Focus
CPALL : CP ALL 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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 61.25 | 61.25 | 59.25 | 60.00 | -1.25 | -2.04 | 59,675,580 | 3,577,293.95 |
| 10/08/2022 | 60.75 | 61.25 | 60.50 | 61.25 | +0.50 | +0.82 | 19,921,785 | 1,212,710.61 |
| 09/08/2022 | 60.75 | 60.75 | 60.25 | 60.75 | 0.00 | 0.00 | 17,422,664 | 1,056,029.99 |
| 08/08/2022 | 60.00 | 60.75 | 59.50 | 60.75 | +0.75 | +1.25 | 28,702,410 | 1,725,320.28 |
| 05/08/2022 | 59.75 | 60.25 | 59.75 | 60.00 | 0.00 | 0.00 | 12,655,126 | 758,283.91 |
| 04/08/2022 | 59.75 | 60.25 | 59.75 | 60.00 | 0.00 | 0.00 | 18,676,360 | 1,119,073.09 |
| 03/08/2022 | 60.00 | 60.25 | 59.50 | 60.00 | 0.00 | 0.00 | 19,064,688 | 1,139,294.47 |
| 02/08/2022 | 60.00 | 60.50 | 59.75 | 60.00 | +0.25 | +0.42 | 26,155,118 | 1,570,501.95 |
| 01/08/2022 | 60.50 | 60.75 | 59.00 | 59.75 | -1.50 | -2.45 | 54,609,461 | 3,263,699.13 |
| 27/07/2022 | 60.25 | 61.25 | 60.00 | 61.25 | +0.75 | +1.24 | 16,425,888 | 997,682.95 |
| 26/07/2022 | 60.25 | 60.75 | 59.75 | 60.50 | -0.75 | -1.22 | 25,910,215 | 1,563,758.50 |
| 25/07/2022 | 61.25 | 61.75 | 61.00 | 61.25 | +0.25 | +0.41 | 11,033,450 | 677,054.93 |
| 22/07/2022 | 60.50 | 61.25 | 60.25 | 61.00 | +0.25 | +0.41 | 15,996,245 | 973,346.81 |
| 21/07/2022 | 60.00 | 61.00 | 59.50 | 60.75 | +0.50 | +0.83 | 18,981,492 | 1,145,310.97 |
| 20/07/2022 | 60.50 | 60.50 | 59.00 | 60.25 | -0.75 | -1.23 | 43,561,624 | 2,612,098.62 |
| 19/07/2022 | 61.25 | 61.50 | 60.50 | 61.00 | -0.50 | -0.81 | 18,027,660 | 1,099,084.82 |
| 18/07/2022 | 61.75 | 62.00 | 61.00 | 61.50 | +0.25 | +0.41 | 16,631,384 | 1,020,785.66 |
| 15/07/2022 | 61.00 | 61.50 | 60.25 | 61.25 | +0.25 | +0.41 | 22,745,533 | 1,385,317.73 |
| 14/07/2022 | 62.25 | 62.50 | 61.00 | 61.00 | -1.75 | -2.79 | 19,488,432 | 1,195,001.60 |
| 12/07/2022 | 62.75 | 63.00 | 62.00 | 62.75 | -0.25 | -0.40 | 17,786,456 | 1,110,343.20 |
| 11/07/2022 | 63.25 | 63.50 | 62.00 | 63.00 | -0.50 | -0.79 | 14,607,245 | 916,379.05 |
| 08/07/2022 | 64.00 | 64.25 | 63.25 | 63.50 | -0.50 | -0.78 | 13,259,315 | 841,211.43 |
| 07/07/2022 | 62.25 | 64.00 | 62.25 | 64.00 | +2.00 | +3.23 | 47,716,419 | 3,034,375.89 |
| 06/07/2022 | 60.75 | 62.25 | 60.75 | 62.00 | +1.75 | +2.90 | 25,319,421 | 1,557,304.96 |
| 05/07/2022 | 61.75 | 62.25 | 60.25 | 60.25 | -1.25 | -2.03 | 31,444,023 | 1,922,541.83 |
| 04/07/2022 | 62.25 | 62.25 | 61.50 | 61.50 | -0.75 | -1.20 | 10,781,747 | 665,573.80 |
| 01/07/2022 | 60.25 | 62.50 | 60.25 | 62.25 | +2.25 | +3.75 | 30,658,898 | 1,891,013.90 |
The Information is provided for informative and educational purposes only.
