Companies/Securities in Focus
CRC : CENTRAL RETAIL CORPORATION 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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 35.50 | 35.50 | 35.00 | 35.25 | 0.00 | 0.00 | 9,901,533 | 349,228.19 |
| 28/06/2022 | 34.50 | 35.50 | 34.25 | 35.25 | +0.50 | +1.44 | 24,756,370 | 870,579.71 |
| 27/06/2022 | 35.00 | 35.00 | 34.25 | 34.75 | +0.25 | +0.72 | 12,248,201 | 425,215.25 |
| 24/06/2022 | 34.50 | 35.00 | 34.00 | 34.50 | +0.25 | +0.73 | 7,379,386 | 254,175.74 |
| 23/06/2022 | 34.75 | 34.75 | 34.00 | 34.25 | -0.25 | -0.72 | 10,782,512 | 369,592.62 |
| 22/06/2022 | 34.50 | 34.50 | 33.75 | 34.50 | 0.00 | 0.00 | 13,869,564 | 473,791.67 |
| 21/06/2022 | 34.75 | 34.75 | 34.25 | 34.50 | 0.00 | 0.00 | 10,311,375 | 356,980.09 |
| 20/06/2022 | 34.25 | 35.00 | 34.00 | 34.50 | +0.25 | +0.73 | 12,588,356 | 434,486.96 |
| 17/06/2022 | 34.50 | 35.00 | 34.00 | 34.25 | -0.25 | -0.72 | 19,334,700 | 665,507.10 |
| 16/06/2022 | 35.25 | 35.75 | 34.00 | 34.50 | -0.50 | -1.43 | 22,659,648 | 785,699.74 |
| 15/06/2022 | 35.25 | 35.50 | 34.25 | 35.00 | -0.25 | -0.71 | 22,843,557 | 795,231.94 |
| 14/06/2022 | 35.25 | 35.50 | 35.00 | 35.25 | 0.00 | 0.00 | 7,567,372 | 266,629.73 |
| 13/06/2022 | 35.25 | 35.75 | 35.00 | 35.25 | -1.00 | -2.76 | 21,662,708 | 764,026.19 |
| 10/06/2022 | 36.25 | 36.50 | 36.00 | 36.25 | -0.25 | -0.68 | 12,412,978 | 449,830.29 |
| 09/06/2022 | 36.75 | 37.00 | 36.00 | 36.50 | -0.25 | -0.68 | 22,103,350 | 808,598.53 |
| 08/06/2022 | 37.00 | 37.25 | 36.50 | 36.75 | -0.25 | -0.68 | 11,115,271 | 408,394.04 |
| 07/06/2022 | 37.50 | 37.75 | 36.50 | 37.00 | -0.75 | -1.99 | 18,487,840 | 682,001.60 |
| 06/06/2022 | 38.00 | 39.00 | 37.50 | 37.75 | 0.00 | 0.00 | 13,065,823 | 496,940.37 |
| 02/06/2022 | 38.00 | 38.25 | 37.25 | 37.75 | -0.25 | -0.66 | 7,479,352 | 281,588.61 |
| 01/06/2022 | 38.25 | 38.75 | 37.75 | 38.00 | 0.00 | 0.00 | 11,555,750 | 440,540.27 |
| 31/05/2022 | 37.50 | 38.50 | 37.25 | 38.00 | +0.50 | +1.33 | 24,079,840 | 915,248.83 |
| 30/05/2022 | 37.25 | 37.75 | 37.25 | 37.50 | +0.50 | +1.35 | 14,866,211 | 558,069.13 |
| 27/05/2022 | 37.50 | 37.75 | 37.00 | 37.00 | +0.25 | +0.68 | 7,562,989 | 281,712.16 |
| 26/05/2022 | 36.75 | 37.00 | 36.50 | 36.75 | 0.00 | 0.00 | 7,125,801 | 261,761.65 |
| 25/05/2022 | 37.25 | 37.25 | 36.50 | 36.75 | -0.25 | -0.68 | 11,412,141 | 418,654.13 |
| 24/05/2022 | 37.50 | 37.50 | 36.50 | 37.00 | -0.25 | -0.67 | 7,717,480 | 285,329.35 |
| 23/05/2022 | 37.25 | 37.50 | 37.00 | 37.25 | +0.25 | +0.68 | 7,974,117 | 297,070.28 |
| 20/05/2022 | 37.00 | 37.50 | 37.00 | 37.00 | +0.25 | +0.68 | 11,696,340 | 435,815.63 |
| 19/05/2022 | 36.50 | 37.00 | 36.25 | 36.75 | -0.25 | -0.68 | 13,790,394 | 504,811.11 |
| 18/05/2022 | 36.50 | 37.50 | 36.50 | 37.00 | +0.75 | +2.07 | 23,179,857 | 858,093.18 |
| 17/05/2022 | 35.75 | 36.75 | 35.50 | 36.25 | +0.75 | +2.11 | 24,258,906 | 876,943.64 |
| 13/05/2022 | 36.50 | 36.75 | 35.00 | 35.50 | -1.25 | -3.40 | 53,495,121 | 1,898,921.67 |
| 12/05/2022 | 38.50 | 38.50 | 35.00 | 36.75 | -2.00 | -5.16 | 54,920,928 | 1,988,532.56 |
| 11/05/2022 | 38.75 | 39.25 | 38.25 | 38.75 | -0.25 | -0.64 | 9,729,783 | 376,507.88 |
| 10/05/2022 | 38.00 | 39.00 | 37.75 | 39.00 | +0.50 | +1.30 | 13,187,787 | 508,924.05 |
| 09/05/2022 | 39.00 | 39.00 | 38.25 | 38.50 | -0.75 | -1.91 | 11,227,813 | 431,466.56 |
| 06/05/2022 | 38.75 | 39.25 | 38.50 | 39.25 | 0.00 | 0.00 | 8,657,471 | 338,233.91 |
| 05/05/2022 | 39.25 | 39.50 | 39.00 | 39.25 | 0.00 | 0.00 | 8,704,285 | 342,424.89 |
| 03/05/2022 | 39.50 | 39.75 | 39.00 | 39.25 | -0.25 | -0.63 | 8,141,843 | 319,385.06 |
The Information is provided for informative and educational purposes only.
