Companies/Securities in Focus
CPL : CPL GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2022 | 3.18 | 3.18 | 3.10 | 3.12 | -0.04 | -1.27 | 633,007 | 1,971.96 |
| 22/09/2022 | 3.14 | 3.18 | 3.08 | 3.16 | +0.02 | +0.64 | 673,100 | 2,104.91 |
| 21/09/2022 | 3.18 | 3.22 | 3.14 | 3.14 | -0.04 | -1.26 | 461,250 | 1,459.48 |
| 20/09/2022 | 3.16 | 3.22 | 3.16 | 3.18 | +0.04 | +1.27 | 613,352 | 1,954.26 |
| 19/09/2022 | 3.14 | 3.18 | 3.12 | 3.14 | -0.06 | -1.88 | 842,800 | 2,652.15 |
| 16/09/2022 | 3.24 | 3.26 | 3.20 | 3.20 | -0.04 | -1.23 | 772,643 | 2,487.90 |
| 15/09/2022 | 3.26 | 3.36 | 3.24 | 3.24 | -0.06 | -1.82 | 1,503,810 | 4,950.68 |
| 14/09/2022 | 3.30 | 3.30 | 3.22 | 3.30 | -0.02 | -0.60 | 1,356,840 | 4,423.45 |
| 13/09/2022 | 3.28 | 3.40 | 3.28 | 3.32 | +0.04 | +1.22 | 2,102,410 | 7,046.28 |
| 12/09/2022 | 3.28 | 3.32 | 3.24 | 3.28 | +0.02 | +0.61 | 462,760 | 1,514.90 |
| 09/09/2022 | 3.28 | 3.32 | 3.26 | 3.26 | +0.02 | +0.62 | 643,707 | 2,114.21 |
| 08/09/2022 | 3.40 | 3.42 | 3.24 | 3.24 | -0.12 | -3.57 | 1,966,719 | 6,524.29 |
| 07/09/2022 | 3.20 | 3.48 | 3.20 | 3.36 | +0.14 | +4.35 | 5,326,275 | 18,038.28 |
| 06/09/2022 | 3.26 | 3.28 | 3.18 | 3.22 | +0.06 | +1.90 | 1,253,962 | 4,050.05 |
| 05/09/2022 | 3.26 | 3.28 | 3.14 | 3.16 | -0.16 | -4.82 | 2,139,546 | 6,870.00 |
| 02/09/2022 | 3.32 | 3.36 | 3.30 | 3.32 | 0.00 | 0.00 | 868,001 | 2,886.63 |
| 01/09/2022 | 3.38 | 3.40 | 3.30 | 3.32 | -0.06 | -1.78 | 931,403 | 3,115.57 |
| 31/08/2022 | 3.40 | 3.44 | 3.36 | 3.38 | -0.02 | -0.59 | 718,411 | 2,439.52 |
| 30/08/2022 | 3.42 | 3.46 | 3.40 | 3.40 | 0.00 | 0.00 | 924,915 | 3,165.82 |
| 29/08/2022 | 3.32 | 3.46 | 3.32 | 3.40 | -0.02 | -0.58 | 1,593,115 | 5,394.20 |
| 26/08/2022 | 3.46 | 3.48 | 3.42 | 3.42 | -0.02 | -0.58 | 1,240,218 | 4,270.74 |
| 25/08/2022 | 3.48 | 3.54 | 3.44 | 3.44 | -0.02 | -0.58 | 1,842,798 | 6,413.20 |
| 24/08/2022 | 3.64 | 3.74 | 3.42 | 3.46 | -0.18 | -4.95 | 6,097,559 | 22,007.23 |
| 23/08/2022 | 3.66 | 3.70 | 3.60 | 3.64 | -0.02 | -0.55 | 3,630,200 | 13,231.68 |
| 22/08/2022 | 3.70 | 3.78 | 3.62 | 3.66 | +0.02 | +0.55 | 6,523,634 | 24,110.24 |
| 19/08/2022 | 3.88 | 3.92 | 3.62 | 3.64 | -0.16 | -4.21 | 10,096,055 | 38,176.15 |
| 18/08/2022 | 4.04 | 4.12 | 3.80 | 3.80 | -0.10 | -2.56 | 30,370,999 | 121,024.60 |
| 17/08/2022 | 3.54 | 4.22 | 3.54 | 3.90 | +0.38 | +10.80 | 78,006,071 | 310,788.82 |
| 16/08/2022 | 3.56 | 3.88 | 3.52 | 3.52 | -0.10 | -2.76 | 19,052,519 | 70,821.34 |
| 15/08/2022 | 3.40 | 3.76 | 3.30 | 3.62 | +0.40 | +12.42 | 18,451,378 | 66,555.55 |
| 11/08/2022 | 3.42 | 3.50 | 3.22 | 3.22 | -0.20 | -5.85 | 5,860,280 | 19,485.50 |
| 10/08/2022 | 3.76 | 3.84 | 3.42 | 3.42 | -0.32 | -8.56 | 10,158,126 | 37,174.86 |
| 09/08/2022 | 3.92 | 3.94 | 3.74 | 3.74 | -0.16 | -4.10 | 7,081,015 | 27,033.94 |
| 08/08/2022 | 3.80 | 4.04 | 3.74 | 3.90 | +0.14 | +3.72 | 16,263,472 | 63,839.08 |
| 05/08/2022 | 3.94 | 4.00 | 3.76 | 3.76 | -0.18 | -4.57 | 8,903,156 | 34,544.87 |
| 04/08/2022 | 3.78 | 4.12 | 3.76 | 3.94 | +0.18 | +4.79 | 32,249,696 | 129,129.99 |
| 03/08/2022 | 3.74 | 3.86 | 3.70 | 3.76 | 0.00 | 0.00 | 1,907,905 | 7,204.83 |
| 02/08/2022 | 3.92 | 4.02 | 3.74 | 3.76 | -0.18 | -4.57 | 4,122,460 | 16,032.30 |
| 01/08/2022 | 4.00 | 4.04 | 3.90 | 3.94 | -0.02 | -0.51 | 4,126,320 | 16,405.43 |
The Information is provided for informative and educational purposes only.
