Companies/Securities in Focus
CPF : CHAROEN POKPHAND FOODS 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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 26.50 | 26.50 | 26.00 | 26.00 | -0.50 | -1.89 | 32,978,234 | 865,187.42 |
| 29/06/2022 | 26.00 | 26.50 | 26.00 | 26.50 | +0.25 | +0.95 | 24,689,919 | 651,256.72 |
| 28/06/2022 | 26.00 | 26.50 | 26.00 | 26.25 | 0.00 | 0.00 | 20,294,903 | 532,314.95 |
| 27/06/2022 | 26.00 | 26.25 | 26.00 | 26.25 | +0.25 | +0.96 | 9,269,877 | 242,197.60 |
| 24/06/2022 | 26.25 | 26.25 | 26.00 | 26.00 | -0.25 | -0.95 | 27,679,770 | 724,961.94 |
| 23/06/2022 | 26.00 | 26.25 | 25.75 | 26.25 | +0.25 | +0.96 | 33,573,417 | 871,378.73 |
| 22/06/2022 | 26.25 | 26.25 | 25.75 | 26.00 | -0.25 | -0.95 | 37,396,527 | 967,538.28 |
| 21/06/2022 | 26.25 | 26.50 | 26.00 | 26.25 | 0.00 | 0.00 | 11,814,343 | 309,497.92 |
| 20/06/2022 | 26.50 | 26.50 | 26.00 | 26.25 | -0.25 | -0.94 | 21,739,318 | 570,456.98 |
| 17/06/2022 | 26.00 | 26.50 | 25.75 | 26.50 | +0.50 | +1.92 | 29,706,112 | 779,512.58 |
| 16/06/2022 | 26.25 | 26.50 | 25.75 | 26.00 | -0.50 | -1.89 | 46,736,336 | 1,220,524.90 |
| 15/06/2022 | 26.50 | 26.50 | 26.00 | 26.50 | +0.25 | +0.95 | 57,032,509 | 1,501,512.99 |
| 14/06/2022 | 25.75 | 26.50 | 25.75 | 26.25 | +0.25 | +0.96 | 41,126,498 | 1,072,669.53 |
| 13/06/2022 | 26.00 | 26.00 | 25.50 | 26.00 | -0.25 | -0.95 | 28,262,379 | 729,256.17 |
| 10/06/2022 | 26.25 | 26.50 | 26.00 | 26.25 | -0.25 | -0.94 | 29,091,446 | 763,238.01 |
| 09/06/2022 | 26.25 | 26.50 | 26.00 | 26.50 | 0.00 | 0.00 | 27,323,708 | 717,690.95 |
| 08/06/2022 | 26.00 | 26.50 | 26.00 | 26.50 | +0.50 | +1.92 | 39,534,029 | 1,037,713.70 |
| 07/06/2022 | 26.00 | 26.00 | 25.75 | 26.00 | 0.00 | 0.00 | 10,711,964 | 278,233.33 |
| 06/06/2022 | 26.00 | 26.25 | 25.75 | 26.00 | 0.00 | 0.00 | 16,559,282 | 429,724.68 |
| 02/06/2022 | 26.25 | 26.25 | 26.00 | 26.00 | -0.25 | -0.95 | 13,318,316 | 347,098.68 |
| 01/06/2022 | 26.00 | 26.25 | 26.00 | 26.25 | +0.25 | +0.96 | 19,936,584 | 521,643.02 |
| 31/05/2022 | 26.00 | 26.50 | 25.75 | 26.00 | 0.00 | 0.00 | 56,441,163 | 1,474,453.60 |
| 30/05/2022 | 26.25 | 26.25 | 26.00 | 26.00 | 0.00 | 0.00 | 15,110,863 | 393,720.98 |
| 27/05/2022 | 26.25 | 26.25 | 25.75 | 26.00 | 0.00 | 0.00 | 44,616,806 | 1,160,712.93 |
| 26/05/2022 | 25.50 | 26.25 | 25.50 | 26.00 | +0.50 | +1.96 | 65,753,926 | 1,698,124.07 |
| 25/05/2022 | 25.25 | 25.75 | 25.25 | 25.50 | +0.25 | +0.99 | 34,129,686 | 867,933.59 |
| 24/05/2022 | 25.25 | 25.50 | 25.00 | 25.25 | 0.00 | 0.00 | 32,368,084 | 817,055.54 |
| 23/05/2022 | 25.25 | 25.25 | 25.00 | 25.25 | +0.25 | +1.00 | 14,939,268 | 376,275.96 |
| 20/05/2022 | 25.25 | 25.50 | 25.00 | 25.00 | 0.00 | 0.00 | 26,892,174 | 677,586.04 |
| 19/05/2022 | 25.00 | 25.25 | 24.90 | 25.00 | -0.50 | -1.96 | 31,794,174 | 796,369.24 |
| 18/05/2022 | 25.75 | 25.75 | 25.25 | 25.50 | -0.25 | -0.97 | 39,219,470 | 1,000,835.42 |
| 17/05/2022 | 25.25 | 25.75 | 25.00 | 25.75 | +1.05 | +4.25 | 74,618,982 | 1,898,877.41 |
| 13/05/2022 | 23.70 | 25.00 | 23.70 | 24.70 | +1.10 | +4.66 | 82,661,084 | 2,022,742.73 |
| 12/05/2022 | 23.70 | 23.70 | 23.40 | 23.60 | -0.20 | -0.84 | 17,891,818 | 421,610.76 |
| 11/05/2022 | 23.60 | 23.90 | 23.60 | 23.80 | 0.00 | 0.00 | 18,604,989 | 441,190.05 |
| 10/05/2022 | 23.20 | 23.90 | 23.10 | 23.80 | +0.50 | +2.15 | 24,326,329 | 573,719.98 |
| 09/05/2022 | 23.40 | 23.50 | 23.10 | 23.30 | -0.20 | -0.85 | 19,693,170 | 457,843.00 |
| 06/05/2022 | 23.90 | 23.90 | 23.40 | 23.50 | -0.50 | -2.08 | 28,357,111 | 669,605.29 |
| 05/05/2022 | 24.10 | 24.20 | 24.00 | 24.00 | -0.20 | -0.83 | 11,083,242 | 266,579.87 |
| 03/05/2022 | 24.10 | 24.30 | 24.00 | 24.20 | +0.10 | +0.41 | 14,211,318 | 343,262.03 |
The Information is provided for informative and educational purposes only.
