Companies/Securities in Focus
CPTGF : C.P. TOWER GROWTH LEASEHOLD PROPERTY FUND
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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 7.25 | 7.25 | 7.20 | 7.20 | 0.00 | 0.00 | 43,500 | 315.36 |
| 29/11/2022 | 7.25 | 7.25 | 7.20 | 7.20 | -0.15 | -2.04 | 44,301 | 321.16 |
| 28/11/2022 | 7.45 | 7.45 | 7.35 | 7.35 | -0.10 | -1.34 | 131,900 | 976.35 |
| 25/11/2022 | 7.45 | 7.45 | 7.40 | 7.45 | +0.05 | +0.68 | 100,303 | 744.90 |
| 24/11/2022 | 7.40 | 7.45 | 7.35 | 7.40 | 0.00 | 0.00 | 443,300 | 3,260.84 |
| 23/11/2022 | 7.35 | 7.40 | 7.35 | 7.40 | 0.00 | 0.00 | 152,000 | 1,122.14 |
| 22/11/2022 | 7.35 | 7.40 | 7.30 | 7.40 | +0.05 | +0.68 | 435,300 | 3,203.54 |
| 21/11/2022 | 7.35 | 7.35 | 7.30 | 7.35 | +0.05 | +0.68 | 66,001 | 485.10 |
| 18/11/2022 | 7.35 | 7.35 | 7.30 | 7.30 | -0.10 | -1.35 | 219,700 | 1,610.03 |
| 17/11/2022 | 7.40 | 7.40 | 7.35 | 7.40 | 0.00 | 0.00 | 18,000 | 132.98 |
| 16/11/2022 | 7.35 | 7.40 | 7.30 | 7.40 | +0.05 | +0.68 | 66,301 | 485.55 |
| 15/11/2022 | 7.40 | 7.40 | 7.35 | 7.35 | -0.05 | -0.68 | 81,300 | 598.24 |
| 14/11/2022 | 7.35 | 7.40 | 7.35 | 7.40 | +0.05 | +0.68 | 68,601 | 506.79 |
| 11/11/2022 | 7.30 | 7.35 | 7.30 | 7.35 | +0.10 | +1.38 | 23,800 | 174.80 |
| 10/11/2022 | 7.20 | 7.30 | 7.20 | 7.25 | +0.05 | +0.69 | 64,000 | 464.81 |
| 09/11/2022 | 7.20 | 7.20 | 7.15 | 7.20 | 0.00 | 0.00 | 1,024,000 | 7,372.77 |
| 08/11/2022 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00 | 10,500 | 75.60 |
| 07/11/2022 | 7.20 | 7.20 | 7.15 | 7.20 | 0.00 | 0.00 | 23,750 | 170.85 |
| 04/11/2022 | 7.15 | 7.20 | 7.15 | 7.20 | +0.05 | +0.70 | 7,200 | 51.53 |
| 03/11/2022 | 7.10 | 7.15 | 7.10 | 7.15 | +0.05 | +0.70 | 22,500 | 159.88 |
| 02/11/2022 | 7.10 | 7.15 | 7.10 | 7.10 | +0.05 | +0.71 | 26,300 | 186.86 |
| 01/11/2022 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0.00 | 13,700 | 96.58 |
| 31/10/2022 | 7.10 | 7.10 | 7.00 | 7.05 | 0.00 | 0.00 | 133,500 | 939.46 |
| 28/10/2022 | 7.05 | 7.10 | 7.05 | 7.05 | -0.05 | -0.70 | 108,300 | 766.13 |
| 27/10/2022 | 7.10 | 7.15 | 7.10 | 7.10 | 0.00 | 0.00 | 53,400 | 379.20 |
| 26/10/2022 | 7.05 | 7.10 | 7.00 | 7.10 | +0.05 | +0.71 | 114,700 | 805.11 |
| 25/10/2022 | 7.05 | 7.10 | 7.00 | 7.05 | -0.05 | -0.70 | 264,900 | 1,859.78 |
| 21/10/2022 | 7.10 | 7.10 | 7.05 | 7.10 | -0.05 | -0.70 | 1,136,201 | 8,164.62 |
| 20/10/2022 | 7.20 | 7.20 | 7.10 | 7.15 | -0.05 | -0.69 | 218,200 | 1,559.30 |
| 19/10/2022 | 7.20 | 7.20 | 7.20 | 7.20 | -0.05 | -0.69 | 25,000 | 180.00 |
| 18/10/2022 | 7.20 | 7.25 | 7.15 | 7.25 | +0.05 | +0.69 | 2,230,200 | 16,047.82 |
| 17/10/2022 | 7.20 | 7.20 | 7.15 | 7.20 | -0.05 | -0.69 | 9,000 | 64.69 |
| 12/10/2022 | 7.20 | 7.25 | 7.20 | 7.25 | +0.05 | +0.69 | 1,000 | 7.21 |
| 11/10/2022 | 7.15 | 7.25 | 7.15 | 7.20 | -0.05 | -0.69 | 59,900 | 431.44 |
| 10/10/2022 | 7.15 | 7.25 | 7.15 | 7.25 | +0.05 | +0.69 | 26,400 | 189.99 |
| 07/10/2022 | 7.25 | 7.25 | 7.20 | 7.20 | -0.05 | -0.69 | 111,400 | 802.45 |
| 06/10/2022 | 7.25 | 7.25 | 7.20 | 7.25 | 0.00 | 0.00 | 73,900 | 534.72 |
| 05/10/2022 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00 | 0.00 | 114,100 | 827.23 |
| 04/10/2022 | 7.25 | 7.25 | 7.20 | 7.25 | 0.00 | 0.00 | 4,210 | 30.51 |
| 03/10/2022 | 7.25 | 7.25 | 7.20 | 7.25 | 0.00 | 0.00 | 15,500 | 112.34 |
The Information is provided for informative and educational purposes only.
