Companies/Securities in Focus
CPANEL : CPANEL 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) |
|---|---|---|---|---|---|---|---|---|
| 29/11/2022 | 9.45 | 9.55 | 9.20 | 9.40 | -0.10 | -1.05 | 709,412 | 6,631.82 |
| 28/11/2022 | 9.05 | 9.60 | 9.00 | 9.50 | +0.45 | +4.97 | 1,884,371 | 17,731.86 |
| 25/11/2022 | 9.05 | 9.10 | 8.95 | 9.05 | -0.05 | -0.55 | 110,899 | 999.89 |
| 24/11/2022 | 8.90 | 9.10 | 8.80 | 9.10 | +0.25 | +2.82 | 297,775 | 2,675.17 |
| 23/11/2022 | 9.00 | 9.00 | 8.80 | 8.85 | 0.00 | 0.00 | 233,566 | 2,060.33 |
| 22/11/2022 | 9.15 | 9.15 | 8.70 | 8.85 | -0.25 | -2.75 | 633,189 | 5,626.09 |
| 21/11/2022 | 9.05 | 9.15 | 8.90 | 9.10 | +0.10 | +1.11 | 790,054 | 7,154.89 |
| 18/11/2022 | 9.10 | 9.10 | 8.90 | 9.00 | -0.05 | -0.55 | 399,204 | 3,580.90 |
| 17/11/2022 | 8.75 | 9.05 | 8.75 | 9.05 | +0.10 | +1.12 | 625,691 | 5,581.26 |
| 16/11/2022 | 9.00 | 9.10 | 8.90 | 8.95 | +0.15 | +1.70 | 1,415,092 | 12,745.20 |
| 15/11/2022 | 8.80 | 8.90 | 8.65 | 8.80 | -0.10 | -1.12 | 855,056 | 7,487.28 |
| 14/11/2022 | 8.55 | 8.90 | 8.50 | 8.90 | +0.30 | +3.49 | 1,258,399 | 10,950.81 |
| 11/11/2022 | 8.60 | 8.95 | 8.40 | 8.60 | +0.60 | +7.50 | 3,912,893 | 33,944.18 |
| 10/11/2022 | 8.25 | 8.35 | 7.85 | 8.00 | -0.20 | -2.44 | 1,298,330 | 10,579.37 |
| 09/11/2022 | 8.00 | 8.25 | 7.90 | 8.20 | +0.20 | +2.50 | 610,593 | 4,986.93 |
| 08/11/2022 | 7.80 | 8.05 | 7.80 | 8.00 | +0.20 | +2.56 | 123,400 | 986.29 |
| 07/11/2022 | 8.05 | 8.05 | 7.70 | 7.80 | -0.15 | -1.89 | 464,280 | 3,647.66 |
| 04/11/2022 | 8.05 | 8.10 | 7.95 | 7.95 | -0.10 | -1.24 | 141,900 | 1,137.89 |
| 03/11/2022 | 8.00 | 8.05 | 7.95 | 8.05 | +0.05 | +0.63 | 111,201 | 889.37 |
| 02/11/2022 | 8.15 | 8.15 | 7.95 | 8.00 | -0.10 | -1.23 | 103,059 | 827.23 |
| 01/11/2022 | 8.00 | 8.15 | 8.00 | 8.10 | +0.15 | +1.89 | 227,733 | 1,838.55 |
| 31/10/2022 | 7.80 | 8.00 | 7.80 | 7.95 | +0.15 | +1.92 | 128,856 | 1,020.89 |
| 28/10/2022 | 7.95 | 8.05 | 7.80 | 7.80 | -0.15 | -1.89 | 523,040 | 4,117.56 |
| 27/10/2022 | 8.00 | 8.05 | 7.95 | 7.95 | -0.05 | -0.62 | 163,604 | 1,308.36 |
| 26/10/2022 | 8.20 | 8.20 | 7.95 | 8.00 | -0.10 | -1.23 | 172,515 | 1,386.49 |
| 25/10/2022 | 8.05 | 8.25 | 8.05 | 8.10 | 0.00 | 0.00 | 140,729 | 1,149.25 |
| 21/10/2022 | 8.30 | 8.40 | 8.10 | 8.10 | -0.15 | -1.82 | 611,123 | 5,049.09 |
| 20/10/2022 | 8.05 | 8.35 | 8.00 | 8.25 | +0.25 | +3.12 | 822,677 | 6,767.50 |
| 19/10/2022 | 8.00 | 8.00 | 7.90 | 8.00 | -0.05 | -0.62 | 103,492 | 825.27 |
| 18/10/2022 | 7.95 | 8.10 | 7.90 | 8.05 | +0.15 | +1.90 | 293,623 | 2,350.75 |
| 17/10/2022 | 7.70 | 7.90 | 7.65 | 7.90 | +0.20 | +2.60 | 627,387 | 4,878.96 |
| 12/10/2022 | 8.00 | 8.00 | 7.70 | 7.70 | -0.25 | -3.14 | 413,757 | 3,232.74 |
| 11/10/2022 | 8.25 | 8.45 | 7.95 | 7.95 | -0.15 | -1.85 | 915,688 | 7,519.73 |
| 10/10/2022 | 7.60 | 8.10 | 7.60 | 8.10 | +0.55 | +7.28 | 1,871,350 | 14,636.69 |
| 07/10/2022 | 7.60 | 7.65 | 7.55 | 7.55 | -0.05 | -0.66 | 208,500 | 1,581.77 |
| 06/10/2022 | 7.65 | 7.70 | 7.60 | 7.60 | -0.05 | -0.65 | 141,600 | 1,079.35 |
| 05/10/2022 | 7.65 | 7.65 | 7.60 | 7.65 | +0.05 | +0.66 | 103,612 | 791.66 |
| 04/10/2022 | 7.70 | 7.70 | 7.55 | 7.60 | 0.00 | 0.00 | 132,601 | 1,008.34 |
| 03/10/2022 | 7.80 | 7.80 | 7.60 | 7.60 | -0.15 | -1.94 | 137,899 | 1,055.17 |
The Information is provided for informative and educational purposes only.
