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) |
|---|---|---|---|---|---|---|---|---|
| 29/09/2022 | 7.70 | 7.70 | 7.55 | 7.60 | 0.00 | 0.00 | 234,000 | 1,782.93 |
| 28/09/2022 | 7.70 | 7.70 | 7.50 | 7.60 | -0.10 | -1.30 | 392,671 | 2,981.13 |
| 27/09/2022 | 7.65 | 7.80 | 7.60 | 7.70 | 0.00 | 0.00 | 463,616 | 3,561.62 |
| 26/09/2022 | 7.90 | 7.90 | 7.60 | 7.70 | -0.20 | -2.53 | 425,322 | 3,270.17 |
| 23/09/2022 | 7.95 | 8.00 | 7.70 | 7.90 | -0.05 | -0.63 | 293,194 | 2,288.34 |
| 22/09/2022 | 7.80 | 8.00 | 7.80 | 7.95 | +0.05 | +0.63 | 290,204 | 2,285.50 |
| 21/09/2022 | 7.85 | 8.00 | 7.85 | 7.90 | 0.00 | 0.00 | 309,884 | 2,449.12 |
| 20/09/2022 | 8.00 | 8.10 | 7.90 | 7.90 | -0.10 | -1.25 | 321,537 | 2,567.01 |
| 19/09/2022 | 8.25 | 8.30 | 8.00 | 8.00 | 0.00 | 0.00 | 985,792 | 8,031.15 |
| 16/09/2022 | 8.00 | 8.05 | 7.85 | 8.00 | 0.00 | 0.00 | 413,734 | 3,279.67 |
| 15/09/2022 | 8.10 | 8.10 | 8.00 | 8.00 | +0.05 | +0.63 | 260,983 | 2,095.55 |
| 14/09/2022 | 8.05 | 8.15 | 7.95 | 7.95 | -0.15 | -1.85 | 517,172 | 4,168.64 |
| 13/09/2022 | 7.95 | 8.20 | 7.95 | 8.10 | +0.20 | +2.53 | 593,036 | 4,800.63 |
| 12/09/2022 | 7.85 | 8.05 | 7.85 | 7.90 | +0.05 | +0.64 | 359,874 | 2,864.01 |
| 09/09/2022 | 7.85 | 8.10 | 7.85 | 7.85 | +0.05 | +0.64 | 275,656 | 2,178.59 |
| 08/09/2022 | 7.80 | 8.20 | 7.80 | 7.80 | 0.00 | 0.00 | 1,503,065 | 11,953.77 |
| 07/09/2022 | 7.60 | 7.80 | 7.55 | 7.80 | +0.25 | +3.31 | 1,143,280 | 8,774.98 |
| 06/09/2022 | 7.50 | 7.70 | 7.50 | 7.55 | +0.05 | +0.67 | 624,426 | 4,741.64 |
| 05/09/2022 | 7.55 | 7.60 | 7.45 | 7.50 | +0.10 | +1.35 | 704,974 | 5,302.59 |
| 02/09/2022 | 7.45 | 7.50 | 7.30 | 7.40 | +0.10 | +1.37 | 280,216 | 2,074.58 |
| 01/09/2022 | 7.50 | 7.55 | 7.30 | 7.30 | -0.20 | -2.67 | 358,200 | 2,658.99 |
| 31/08/2022 | 7.55 | 7.60 | 7.45 | 7.50 | 0.00 | 0.00 | 260,309 | 1,957.51 |
| 30/08/2022 | 7.55 | 7.60 | 7.50 | 7.50 | 0.00 | 0.00 | 328,418 | 2,474.72 |
| 29/08/2022 | 7.50 | 7.90 | 7.40 | 7.50 | +0.10 | +1.35 | 1,438,326 | 10,966.49 |
| 26/08/2022 | 7.55 | 7.55 | 7.40 | 7.40 | -0.05 | -0.67 | 200,002 | 1,493.76 |
| 25/08/2022 | 7.40 | 7.60 | 7.40 | 7.45 | +0.05 | +0.68 | 467,770 | 3,502.05 |
| 24/08/2022 | 7.45 | 7.45 | 7.35 | 7.40 | +0.05 | +0.68 | 216,377 | 1,595.58 |
| 23/08/2022 | 7.45 | 7.45 | 7.30 | 7.35 | 0.00 | 0.00 | 235,244 | 1,729.59 |
| 22/08/2022 | 7.20 | 7.50 | 7.20 | 7.35 | +0.20 | +2.80 | 313,025 | 2,297.67 |
| 19/08/2022 | 7.55 | 7.55 | 7.15 | 7.15 | -0.30 | -4.03 | 450,707 | 3,304.37 |
| 18/08/2022 | 7.35 | 7.45 | 7.35 | 7.45 | +0.10 | +1.36 | 90,837 | 672.69 |
| 17/08/2022 | 7.50 | 7.50 | 7.35 | 7.35 | -0.10 | -1.34 | 345,572 | 2,565.53 |
| 16/08/2022 | 7.55 | 7.55 | 7.40 | 7.45 | 0.00 | 0.00 | 258,467 | 1,927.23 |
| 15/08/2022 | 7.60 | 7.70 | 7.45 | 7.45 | +0.10 | +1.36 | 931,363 | 7,056.88 |
| 11/08/2022 | 7.25 | 7.50 | 7.25 | 7.35 | +0.10 | +1.38 | 475,601 | 3,501.53 |
| 10/08/2022 | 7.35 | 7.40 | 7.20 | 7.25 | -0.05 | -0.68 | 493,112 | 3,595.57 |
| 09/08/2022 | 7.25 | 7.30 | 7.15 | 7.30 | +0.10 | +1.39 | 383,821 | 2,767.27 |
| 08/08/2022 | 7.30 | 7.50 | 7.20 | 7.20 | 0.00 | 0.00 | 601,039 | 4,412.45 |
| 05/08/2022 | 7.05 | 7.20 | 7.00 | 7.20 | +0.25 | +3.60 | 493,057 | 3,508.57 |
| 04/08/2022 | 6.95 | 7.10 | 6.90 | 6.95 | +0.05 | +0.72 | 454,759 | 3,164.06 |
| 03/08/2022 | 6.55 | 6.95 | 6.55 | 6.90 | +0.45 | +6.98 | 606,498 | 4,135.84 |
| 02/08/2022 | 6.50 | 6.55 | 6.40 | 6.45 | +0.05 | +0.78 | 219,306 | 1,417.68 |
| 01/08/2022 | 6.25 | 6.40 | 6.20 | 6.40 | +0.35 | +5.79 | 250,205 | 1,575.69 |
The Information is provided for informative and educational purposes only.
