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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27/07/2022 | 4.04 | 4.20 | 3.96 | 3.96 | -0.10 | -2.46 | 15,728,884 | 64,244.97 |
| 26/07/2022 | 4.16 | 4.18 | 3.98 | 4.06 | -0.14 | -3.33 | 18,910,018 | 77,303.37 |
| 25/07/2022 | 3.82 | 4.42 | 3.74 | 4.20 | +0.40 | +10.53 | 83,601,725 | 348,272.10 |
| 22/07/2022 | 3.74 | 3.88 | 3.70 | 3.80 | +0.12 | +3.26 | 3,593,646 | 13,627.43 |
| 21/07/2022 | 3.62 | 3.76 | 3.62 | 3.68 | +0.02 | +0.55 | 1,170,926 | 4,317.30 |
| 20/07/2022 | 3.62 | 3.84 | 3.62 | 3.66 | +0.08 | +2.23 | 3,939,376 | 14,693.83 |
| 19/07/2022 | 3.74 | 3.74 | 3.50 | 3.58 | -0.16 | -4.28 | 1,619,037 | 5,804.18 |
| 18/07/2022 | 3.66 | 3.82 | 3.66 | 3.74 | +0.06 | +1.63 | 2,184,273 | 8,134.21 |
| 15/07/2022 | 3.82 | 3.98 | 3.60 | 3.68 | -0.14 | -3.66 | 4,855,493 | 18,089.64 |
| 14/07/2022 | 3.96 | 3.98 | 3.82 | 3.82 | -0.10 | -2.55 | 2,243,345 | 8,705.23 |
| 12/07/2022 | 4.00 | 4.06 | 3.92 | 3.92 | -0.08 | -2.00 | 2,676,001 | 10,626.23 |
| 11/07/2022 | 3.98 | 4.14 | 3.96 | 4.00 | +0.08 | +2.04 | 7,621,781 | 30,830.73 |
| 08/07/2022 | 4.08 | 4.12 | 3.92 | 3.92 | -0.14 | -3.45 | 6,240,455 | 25,070.63 |
| 07/07/2022 | 3.98 | 4.22 | 3.96 | 4.06 | +0.10 | +2.53 | 13,249,610 | 54,320.44 |
| 06/07/2022 | 3.90 | 4.20 | 3.90 | 3.96 | +0.04 | +1.02 | 17,664,208 | 71,939.92 |
| 05/07/2022 | 4.10 | 4.28 | 3.92 | 3.92 | -0.08 | -2.00 | 12,002,969 | 49,156.93 |
| 04/07/2022 | 4.02 | 4.30 | 3.96 | 4.00 | -0.08 | -1.96 | 11,694,699 | 48,116.46 |
| 01/07/2022 | 3.82 | 4.52 | 3.82 | 4.08 | +0.22 | +5.70 | 36,453,879 | 157,739.91 |
The Information is provided for informative and educational purposes only.
