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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 3.82 | 4.52 | 3.82 | 4.08 | +0.22 | +5.70 | 36,453,879 | 157,739.91 |
| 30/06/2022 | 4.28 | 4.34 | 3.80 | 3.86 | -0.40 | -9.39 | 6,550,168 | 26,800.15 |
| 29/06/2022 | 4.44 | 4.62 | 4.26 | 4.26 | -0.20 | -4.48 | 13,618,773 | 60,335.71 |
| 28/06/2022 | 4.64 | 4.68 | 4.46 | 4.46 | -0.32 | -6.69 | 24,535,198 | 112,374.14 |
| 27/06/2022 | 4.60 | 4.78 | 4.06 | 4.78 | +0.38 | +8.64 | 48,654,407 | 218,856.95 |
| 24/06/2022 | 4.68 | 4.78 | 4.36 | 4.40 | -0.20 | -4.35 | 11,451,783 | 52,677.83 |
| 23/06/2022 | 4.80 | 4.86 | 4.52 | 4.60 | -0.26 | -5.35 | 9,176,493 | 43,232.94 |
| 22/06/2022 | 4.80 | 5.10 | 4.60 | 4.86 | +0.20 | +4.29 | 46,092,635 | 226,011.70 |
| 21/06/2022 | 5.30 | 5.30 | 4.66 | 4.66 | -0.64 | -12.08 | 22,817,224 | 113,253.44 |
| 20/06/2022 | 5.00 | 5.80 | 4.92 | 5.30 | +0.20 | +3.92 | 82,239,364 | 437,589.61 |
| 17/06/2022 | 4.80 | 5.15 | 4.74 | 5.10 | +0.52 | +11.35 | 76,986,607 | 380,898.30 |
| 16/06/2022 | 4.92 | 5.45 | 4.40 | 4.58 | -0.28 | -5.76 | 108,159,932 | 546,390.99 |
| 15/06/2022 | 4.10 | 5.00 | 4.04 | 4.86 | +0.90 | +22.73 | 268,543,729 | 1,246,582.96 |
| 14/06/2022 | 3.02 | 3.96 | 2.92 | 3.96 | +0.90 | +29.41 | 118,584,054 | 431,485.50 |
| 13/06/2022 | 3.60 | 3.62 | 2.92 | 3.06 | -0.62 | -16.85 | 13,585,432 | 45,012.35 |
| 10/06/2022 | 3.74 | 3.88 | 3.64 | 3.68 | -0.04 | -1.08 | 20,519,503 | 76,912.44 |
| 09/06/2022 | 3.66 | 3.92 | 3.60 | 3.72 | -0.08 | -2.11 | 34,369,816 | 128,457.34 |
| 08/06/2022 | 4.00 | 4.28 | 3.64 | 3.80 | +0.30 | +8.57 | 108,252,190 | 426,698.57 |
| 07/06/2022 | 3.40 | 3.66 | 3.30 | 3.50 | +0.46 | +15.13 | 101,375,382 | 357,808.82 |
| 06/06/2022 | 2.40 | 3.04 | 2.36 | 3.04 | +0.70 | +29.91 | 94,138,991 | 259,135.63 |
| 02/06/2022 | 2.44 | 2.56 | 2.24 | 2.34 | -0.18 | -7.14 | 13,783,272 | 32,625.67 |
| 01/06/2022 | 2.92 | 3.16 | 2.04 | 2.52 | +0.08 | +3.28 | 40,254,149 | 121,629.87 |
The Information is provided for informative and educational purposes only.
