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) |
|---|---|---|---|---|---|---|---|---|
| 31/01/2022 | 25.25 | 25.50 | 25.00 | 25.25 | -0.25 | -0.98 | 21,633,245 | 546,819.08 |
| 28/01/2022 | 25.50 | 25.75 | 25.25 | 25.50 | 0.00 | 0.00 | 18,581,831 | 473,324.58 |
| 27/01/2022 | 25.50 | 25.75 | 25.25 | 25.50 | -0.25 | -0.97 | 17,616,627 | 448,835.99 |
| 26/01/2022 | 25.50 | 25.75 | 25.50 | 25.75 | +0.25 | +0.98 | 6,444,554 | 165,561.85 |
| 25/01/2022 | 25.75 | 26.00 | 25.25 | 25.50 | -0.50 | -1.92 | 14,708,548 | 375,312.84 |
| 24/01/2022 | 25.75 | 26.00 | 25.50 | 26.00 | +0.25 | +0.97 | 8,802,571 | 227,332.13 |
| 21/01/2022 | 25.25 | 26.00 | 25.25 | 25.75 | +0.50 | +1.98 | 22,072,164 | 566,598.88 |
| 20/01/2022 | 25.50 | 25.75 | 25.25 | 25.25 | -0.25 | -0.98 | 25,721,763 | 655,117.65 |
| 19/01/2022 | 25.75 | 26.25 | 25.50 | 25.50 | -0.25 | -0.97 | 36,678,691 | 945,007.20 |
| 18/01/2022 | 26.25 | 26.50 | 25.75 | 25.75 | -0.75 | -2.83 | 33,379,869 | 868,134.60 |
| 17/01/2022 | 26.50 | 26.75 | 26.25 | 26.50 | 0.00 | 0.00 | 8,386,362 | 221,872.51 |
| 14/01/2022 | 26.25 | 26.50 | 26.00 | 26.50 | 0.00 | 0.00 | 13,700,040 | 361,470.94 |
| 13/01/2022 | 26.75 | 27.00 | 26.25 | 26.50 | -0.25 | -0.93 | 40,408,351 | 1,067,936.75 |
| 12/01/2022 | 27.25 | 27.25 | 26.50 | 26.75 | -0.50 | -1.83 | 46,105,507 | 1,233,241.83 |
| 11/01/2022 | 27.00 | 27.50 | 26.75 | 27.25 | +0.25 | +0.93 | 51,537,244 | 1,397,037.23 |
| 10/01/2022 | 27.00 | 27.25 | 26.50 | 27.00 | 0.00 | 0.00 | 50,646,831 | 1,364,900.39 |
| 07/01/2022 | 27.00 | 27.25 | 26.50 | 27.00 | +0.25 | +0.93 | 21,264,759 | 570,777.23 |
| 06/01/2022 | 26.25 | 27.25 | 26.00 | 26.75 | +0.25 | +0.94 | 95,051,998 | 2,542,448.05 |
| 05/01/2022 | 27.00 | 27.25 | 26.50 | 26.50 | -0.50 | -1.85 | 44,645,072 | 1,192,775.74 |
| 04/01/2022 | 26.25 | 27.25 | 26.00 | 27.00 | +1.50 | +5.88 | 144,868,208 | 3,876,498.85 |
| 30/12/2021 | 25.25 | 25.50 | 25.00 | 25.50 | +0.50 | +2.00 | 47,554,477 | 1,205,599.26 |
| 29/12/2021 | 24.00 | 25.25 | 23.90 | 25.00 | +1.10 | +4.60 | 67,754,864 | 1,673,298.26 |
| 28/12/2021 | 23.80 | 24.10 | 23.80 | 23.90 | +0.20 | +0.84 | 17,155,507 | 410,713.37 |
| 27/12/2021 | 23.80 | 23.90 | 23.70 | 23.70 | -0.10 | -0.42 | 13,051,816 | 310,517.66 |
| 24/12/2021 | 23.70 | 23.80 | 23.70 | 23.80 | +0.10 | +0.42 | 37,825,767 | 897,104.04 |
| 23/12/2021 | 23.70 | 23.80 | 23.60 | 23.70 | 0.00 | 0.00 | 5,830,016 | 138,281.16 |
| 22/12/2021 | 23.70 | 23.80 | 23.60 | 23.70 | +0.10 | +0.42 | 15,015,277 | 355,664.98 |
| 21/12/2021 | 23.90 | 24.00 | 23.60 | 23.60 | -0.30 | -1.26 | 22,464,572 | 533,080.82 |
| 20/12/2021 | 24.20 | 24.30 | 23.80 | 23.90 | -0.50 | -2.05 | 18,498,413 | 443,874.27 |
| 17/12/2021 | 23.90 | 24.40 | 23.60 | 24.40 | +0.40 | +1.67 | 70,626,531 | 1,698,075.70 |
| 16/12/2021 | 23.80 | 24.00 | 23.70 | 24.00 | +0.20 | +0.84 | 23,154,454 | 552,293.28 |
| 15/12/2021 | 23.80 | 23.90 | 23.70 | 23.80 | 0.00 | 0.00 | 13,685,372 | 325,712.77 |
| 14/12/2021 | 23.70 | 24.00 | 23.60 | 23.80 | 0.00 | 0.00 | 45,867,138 | 1,090,421.65 |
| 13/12/2021 | 23.70 | 24.20 | 23.50 | 23.80 | +0.10 | +0.42 | 68,657,107 | 1,634,811.52 |
| 09/12/2021 | 23.90 | 23.90 | 23.70 | 23.70 | -0.30 | -1.25 | 36,072,661 | 859,202.71 |
| 08/12/2021 | 24.20 | 24.30 | 23.90 | 24.00 | -0.10 | -0.41 | 22,242,789 | 534,918.80 |
| 07/12/2021 | 24.10 | 24.30 | 24.00 | 24.10 | +0.10 | +0.42 | 17,156,351 | 414,277.49 |
| 03/12/2021 | 23.80 | 24.10 | 23.70 | 24.00 | +0.30 | +1.27 | 9,191,559 | 220,474.49 |
| 02/12/2021 | 23.80 | 23.90 | 23.60 | 23.70 | -0.20 | -0.84 | 17,308,237 | 410,902.17 |
| 01/12/2021 | 23.80 | 24.00 | 23.60 | 23.90 | +0.10 | +0.42 | 34,727,348 | 826,305.36 |
The Information is provided for informative and educational purposes only.
