Companies/Securities in Focus
CSC : CROWN SEAL 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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 47.50 | 47.50 | 47.25 | 47.25 | -0.25 | -0.53 | 3,301 | 156.22 |
| 19/05/2022 | 47.00 | 47.50 | 47.00 | 47.50 | +0.50 | +1.06 | 3,100 | 147.15 |
| 18/05/2022 | 47.25 | 47.25 | 47.00 | 47.00 | -0.25 | -0.53 | 1,000 | 47.17 |
| 17/05/2022 | 47.00 | 47.50 | 46.75 | 47.25 | +0.25 | +0.53 | 11,461 | 538.34 |
| 13/05/2022 | 46.25 | 47.00 | 46.00 | 47.00 | +1.00 | +2.17 | 82,306 | 3,792.40 |
| 12/05/2022 | 46.75 | 46.75 | 46.00 | 46.00 | -0.25 | -0.54 | 9,500 | 438.80 |
| 11/05/2022 | 46.50 | 46.75 | 46.25 | 46.25 | 0.00 | 0.00 | 2,600 | 120.35 |
| 10/05/2022 | 46.75 | 46.75 | 46.25 | 46.25 | -0.25 | -0.54 | 8,121 | 375.82 |
| 09/05/2022 | 46.75 | 47.00 | 46.50 | 46.50 | -0.25 | -0.53 | 4,710 | 219.26 |
| 06/05/2022 | 46.75 | 47.00 | 46.75 | 46.75 | -0.25 | -0.53 | 2,016 | 94.30 |
| 05/05/2022 | 47.75 | 47.75 | 46.75 | 47.00 | -0.50 | -1.05 | 7,800 | 370.07 |
| 03/05/2022 | 47.00 | 47.50 | 47.00 | 47.50 | +0.50 | +1.06 | 19,920 | 946.01 |
| 29/04/2022 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 1,977 | 92.89 |
| 28/04/2022 | 47.00 | 47.00 | 46.75 | 47.00 | 0.00 | 0.00 | 2,139 | 100.43 |
| 27/04/2022 | 47.00 | 47.00 | 47.00 | 47.00 | +0.25 | +0.53 | 102 | 4.79 |
| 26/04/2022 | 46.75 | 47.25 | 46.50 | 46.75 | -0.50 | -1.06 | 1,449 | 67.85 |
| 25/04/2022 | 47.25 | 47.50 | 47.25 | 47.25 | 0.00 | 0.00 | 624 | 29.57 |
| 22/04/2022 | 47.25 | 47.25 | 47.00 | 47.25 | +0.25 | +0.53 | 6,202 | 292.94 |
| 21/04/2022 | 47.25 | 47.25 | 47.00 | 47.00 | -0.50 | -1.05 | 818 | 38.47 |
| 20/04/2022 | 47.50 | 47.50 | 47.00 | 47.50 | 0.00 | 0.00 | 819 | 38.84 |
| 19/04/2022 | 46.50 | 47.50 | 46.50 | 47.50 | +1.00 | +2.15 | 620 | 28.95 |
| 18/04/2022 | 47.50 | 47.50 | 46.50 | 46.50 | -0.50 | -1.06 | 3,000 | 140.35 |
| 12/04/2022 | 47.00 | 47.00 | 46.75 | 47.00 | +0.75 | +1.62 | 602 | 28.27 |
| 11/04/2022 | 47.25 | 47.25 | 46.25 | 46.25 | -0.75 | -1.60 | 2,340 | 109.12 |
| 08/04/2022 | 47.00 | 47.25 | 47.00 | 47.00 | 0.00 | 0.00 | 800 | 37.73 |
| 07/04/2022 | 47.50 | 47.50 | 47.00 | 47.00 | -0.25 | -0.53 | 633 | 29.97 |
| 05/04/2022 | 47.50 | 47.50 | 47.25 | 47.25 | 0.00 | 0.00 | 3,611 | 171.42 |
| 04/04/2022 | 46.75 | 47.50 | 46.75 | 47.25 | 0.00 | 0.00 | 1,405 | 66.26 |
| 01/04/2022 | 46.75 | 47.25 | 46.75 | 47.25 | +0.50 | +1.07 | 2,100 | 98.85 |
The Information is provided for informative and educational purposes only.
