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) |
|---|---|---|---|---|---|---|---|---|
| 18/05/2022 | 7.60 | 7.60 | 7.40 | 7.50 | +0.05 | +0.67 | 955,500 | 7,173.95 |
| 17/05/2022 | 7.50 | 7.65 | 7.30 | 7.45 | -0.10 | -1.32 | 1,621,605 | 12,107.39 |
| 13/05/2022 | 7.50 | 7.85 | 7.20 | 7.55 | -0.60 | -7.36 | 3,028,423 | 22,818.75 |
| 12/05/2022 | 8.60 | 8.60 | 8.05 | 8.15 | -0.40 | -4.68 | 908,922 | 7,457.79 |
| 11/05/2022 | 9.00 | 9.00 | 8.40 | 8.55 | -0.30 | -3.39 | 295,701 | 2,542.31 |
| 10/05/2022 | 8.40 | 8.85 | 8.30 | 8.85 | +0.30 | +3.51 | 350,231 | 2,971.24 |
| 09/05/2022 | 8.85 | 8.85 | 8.45 | 8.55 | -0.30 | -3.39 | 420,624 | 3,599.69 |
| 06/05/2022 | 8.60 | 8.95 | 8.50 | 8.85 | 0.00 | 0.00 | 387,895 | 3,373.91 |
| 05/05/2022 | 9.10 | 9.20 | 8.85 | 8.85 | -0.75 | -7.81 | 798,717 | 7,190.63 |
| 03/05/2022 | 9.80 | 10.20 | 9.60 | 9.60 | -0.15 | -1.54 | 2,343,258 | 23,116.76 |
| 29/04/2022 | 10.10 | 10.10 | 9.75 | 9.75 | -0.15 | -1.52 | 345,703 | 3,405.28 |
| 28/04/2022 | 9.70 | 10.10 | 9.65 | 9.90 | +0.30 | +3.13 | 1,072,004 | 10,625.75 |
| 27/04/2022 | 9.45 | 9.70 | 9.35 | 9.60 | +0.15 | +1.59 | 806,000 | 7,679.51 |
| 26/04/2022 | 9.95 | 10.10 | 9.40 | 9.45 | -0.30 | -3.08 | 1,447,610 | 14,108.72 |
| 25/04/2022 | 9.35 | 10.10 | 9.20 | 9.75 | +0.45 | +4.84 | 1,670,101 | 16,256.00 |
| 22/04/2022 | 9.50 | 9.50 | 9.10 | 9.30 | -0.20 | -2.11 | 976,838 | 9,093.90 |
| 21/04/2022 | 10.70 | 10.70 | 9.40 | 9.50 | -1.00 | -9.52 | 3,083,823 | 31,034.38 |
| 20/04/2022 | 10.00 | 10.70 | 9.60 | 10.50 | +0.70 | +7.14 | 4,849,424 | 49,912.06 |
| 19/04/2022 | 9.85 | 9.90 | 9.50 | 9.80 | +0.30 | +3.16 | 1,172,604 | 11,398.95 |
| 18/04/2022 | 9.05 | 9.55 | 9.00 | 9.50 | +0.65 | +7.34 | 1,086,535 | 10,166.61 |
| 12/04/2022 | 8.90 | 8.95 | 8.85 | 8.85 | -0.15 | -1.67 | 135,142 | 1,200.62 |
| 11/04/2022 | 9.00 | 9.15 | 8.90 | 9.00 | -0.05 | -0.55 | 262,601 | 2,365.51 |
| 08/04/2022 | 8.85 | 9.15 | 8.80 | 9.05 | +0.15 | +1.69 | 438,914 | 3,925.62 |
| 07/04/2022 | 9.20 | 9.20 | 8.40 | 8.90 | -0.15 | -1.66 | 305,162 | 2,698.61 |
| 05/04/2022 | 8.85 | 9.15 | 8.85 | 9.05 | +0.20 | +2.26 | 253,544 | 2,290.10 |
| 04/04/2022 | 9.30 | 9.35 | 8.80 | 8.85 | -0.40 | -4.32 | 562,405 | 5,096.14 |
| 01/04/2022 | 8.95 | 9.30 | 8.95 | 9.25 | +0.30 | +3.35 | 494,827 | 4,513.91 |
The Information is provided for informative and educational purposes only.
