Companies/Securities in Focus
CPR : CPR GOMU INDUSTRIAL 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) |
|---|---|---|---|---|---|---|---|---|
| 17/05/2022 | 3.68 | 3.72 | 3.64 | 3.70 | +0.10 | +2.78 | 69,803 | 257.85 |
| 13/05/2022 | 3.58 | 3.64 | 3.56 | 3.60 | +0.02 | +0.56 | 176,300 | 635.76 |
| 12/05/2022 | 3.60 | 3.60 | 3.54 | 3.58 | -0.04 | -1.10 | 136,614 | 486.79 |
| 11/05/2022 | 3.56 | 3.68 | 3.50 | 3.62 | +0.06 | +1.69 | 178,370 | 635.28 |
| 10/05/2022 | 3.52 | 3.64 | 3.42 | 3.56 | -0.04 | -1.11 | 324,200 | 1,138.12 |
| 09/05/2022 | 3.60 | 3.62 | 3.52 | 3.60 | -0.06 | -1.64 | 168,540 | 603.09 |
| 06/05/2022 | 3.58 | 3.74 | 3.58 | 3.66 | -0.04 | -1.08 | 72,500 | 265.30 |
| 05/05/2022 | 3.96 | 3.98 | 3.66 | 3.70 | -0.12 | -3.14 | 646,841 | 2,447.03 |
| 03/05/2022 | 3.92 | 3.96 | 3.82 | 3.82 | -0.10 | -2.55 | 135,800 | 527.45 |
| 29/04/2022 | 3.92 | 3.94 | 3.88 | 3.92 | +0.04 | +1.03 | 36,702 | 143.76 |
| 28/04/2022 | 3.86 | 3.92 | 3.84 | 3.88 | +0.02 | +0.52 | 55,100 | 214.30 |
| 27/04/2022 | 3.90 | 3.90 | 3.86 | 3.86 | -0.06 | -1.53 | 121,901 | 472.57 |
| 26/04/2022 | 3.94 | 3.98 | 3.88 | 3.92 | 0.00 | 0.00 | 108,900 | 425.73 |
| 25/04/2022 | 3.94 | 3.96 | 3.88 | 3.92 | -0.04 | -1.01 | 185,500 | 723.46 |
| 22/04/2022 | 3.96 | 3.96 | 3.88 | 3.96 | 0.00 | 0.00 | 104,301 | 409.55 |
| 21/04/2022 | 3.94 | 4.00 | 3.92 | 3.96 | -0.02 | -0.50 | 149,120 | 588.32 |
| 20/04/2022 | 3.94 | 4.00 | 3.94 | 3.98 | +0.02 | +0.51 | 110,000 | 436.69 |
| 19/04/2022 | 3.92 | 4.00 | 3.88 | 3.96 | +0.08 | +2.06 | 281,205 | 1,106.29 |
| 18/04/2022 | 3.84 | 3.92 | 3.84 | 3.88 | +0.02 | +0.52 | 97,901 | 379.03 |
| 12/04/2022 | 3.82 | 3.88 | 3.82 | 3.86 | -0.02 | -0.52 | 254,400 | 976.20 |
| 11/04/2022 | 3.90 | 3.94 | 3.86 | 3.88 | -0.02 | -0.51 | 235,100 | 913.19 |
| 08/04/2022 | 3.98 | 4.02 | 3.90 | 3.90 | -0.14 | -3.47 | 1,087,900 | 4,279.36 |
| 07/04/2022 | 4.00 | 4.08 | 3.98 | 4.04 | +0.04 | +1.00 | 383,500 | 1,549.35 |
| 05/04/2022 | 4.06 | 4.08 | 4.00 | 4.00 | -0.02 | -0.50 | 654,202 | 2,641.96 |
| 04/04/2022 | 4.08 | 4.12 | 4.02 | 4.02 | -0.08 | -1.95 | 883,200 | 3,585.61 |
| 01/04/2022 | 4.22 | 4.36 | 4.08 | 4.10 | -0.14 | -3.30 | 6,286,301 | 26,710.74 |
The Information is provided for informative and educational purposes only.
