Companies/Securities in Focus
CRD : CHIANGMAI RIMDOI 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) |
|---|---|---|---|---|---|---|---|---|
| 05/07/2022 | 0.90 | 0.91 | 0.80 | 0.80 | -0.08 | -9.09 | 1,693,921 | 1,434.65 |
| 04/07/2022 | 0.90 | 0.98 | 0.87 | 0.88 | 0.00 | 0.00 | 2,470,761 | 2,296.09 |
| 01/07/2022 | 0.89 | 0.90 | 0.88 | 0.88 | +0.01 | +1.15 | 78,700 | 69.47 |
| 30/06/2022 | 0.90 | 0.90 | 0.87 | 0.87 | -0.03 | -3.33 | 661,874 | 583.10 |
| 29/06/2022 | 0.90 | 0.92 | 0.89 | 0.90 | -0.01 | -1.10 | 164,103 | 148.31 |
| 28/06/2022 | 0.90 | 0.92 | 0.90 | 0.91 | 0.00 | 0.00 | 181,909 | 164.47 |
| 27/06/2022 | 0.92 | 0.92 | 0.90 | 0.91 | 0.00 | 0.00 | 76,400 | 69.13 |
| 24/06/2022 | 0.92 | 0.93 | 0.89 | 0.91 | -0.01 | -1.09 | 501,900 | 451.48 |
| 23/06/2022 | 0.91 | 0.92 | 0.89 | 0.92 | 0.00 | 0.00 | 248,900 | 225.01 |
| 22/06/2022 | 0.95 | 0.95 | 0.89 | 0.92 | -0.01 | -1.08 | 458,700 | 418.28 |
| 21/06/2022 | 0.89 | 0.93 | 0.89 | 0.93 | +0.05 | +5.68 | 710,900 | 651.55 |
| 20/06/2022 | 0.92 | 0.92 | 0.86 | 0.88 | -0.02 | -2.22 | 773,900 | 684.34 |
| 17/06/2022 | 0.97 | 1.02 | 0.89 | 0.90 | -0.07 | -7.22 | 2,063,101 | 1,965.89 |
| 16/06/2022 | 1.07 | 1.07 | 0.97 | 0.97 | -0.07 | -6.73 | 508,700 | 514.18 |
| 15/06/2022 | 1.08 | 1.08 | 1.04 | 1.04 | -0.02 | -1.89 | 966,400 | 1,011.70 |
| 14/06/2022 | 1.07 | 1.09 | 1.06 | 1.06 | -0.01 | -0.93 | 329,100 | 352.90 |
| 13/06/2022 | 1.05 | 1.13 | 1.04 | 1.07 | 0.00 | 0.00 | 4,614,400 | 5,056.17 |
| 10/06/2022 | 1.07 | 1.08 | 1.05 | 1.07 | 0.00 | 0.00 | 664,200 | 703.59 |
| 09/06/2022 | 1.08 | 1.09 | 1.06 | 1.07 | +0.01 | +0.94 | 893,160 | 956.19 |
| 08/06/2022 | 1.12 | 1.12 | 1.06 | 1.06 | -0.04 | -3.64 | 894,000 | 966.29 |
| 07/06/2022 | 1.13 | 1.14 | 1.08 | 1.10 | -0.01 | -0.90 | 999,581 | 1,109.22 |
| 06/06/2022 | 1.14 | 1.14 | 1.11 | 1.11 | -0.02 | -1.77 | 204,700 | 227.99 |
| 02/06/2022 | 1.15 | 1.15 | 1.11 | 1.13 | 0.00 | 0.00 | 757,000 | 850.56 |
| 01/06/2022 | 1.14 | 1.18 | 1.12 | 1.13 | 0.00 | 0.00 | 2,001,511 | 2,295.28 |
The Information is provided for informative and educational purposes only.
