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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 47.00 | 47.00 | 47.00 | 47.00 | -0.25 | -0.53 | 602 | 28.30 |
| 29/06/2022 | 47.50 | 47.50 | 47.25 | 47.25 | -0.25 | -0.53 | 700 | 33.10 |
| 28/06/2022 | 47.25 | 47.50 | 47.00 | 47.50 | +0.25 | +0.53 | 600 | 28.38 |
| 27/06/2022 | - | - | - | - | - | - | - | - |
| 24/06/2022 | 47.00 | 47.25 | 47.00 | 47.25 | +0.25 | +0.53 | 1,277 | 60.27 |
| 23/06/2022 | 47.00 | 47.00 | 46.75 | 47.00 | 0.00 | 0.00 | 2,400 | 112.65 |
| 22/06/2022 | 47.50 | 47.50 | 47.00 | 47.00 | -0.50 | -1.05 | 800 | 37.70 |
| 21/06/2022 | 47.25 | 47.50 | 47.25 | 47.50 | 0.00 | 0.00 | 900 | 42.62 |
| 20/06/2022 | 47.50 | 47.50 | 47.50 | 47.50 | +0.25 | +0.53 | 128 | 6.11 |
| 17/06/2022 | 47.00 | 47.50 | 47.00 | 47.25 | +0.25 | +0.53 | 1,907 | 90.01 |
| 16/06/2022 | 47.75 | 47.75 | 47.00 | 47.00 | -0.75 | -1.57 | 2,015 | 95.09 |
| 15/06/2022 | 47.50 | 48.00 | 47.50 | 47.75 | 0.00 | 0.00 | 1,203 | 57.44 |
| 14/06/2022 | 47.50 | 47.75 | 47.50 | 47.75 | 0.00 | 0.00 | 1,504 | 71.52 |
| 13/06/2022 | 47.50 | 48.00 | 47.50 | 47.75 | -0.25 | -0.52 | 2,617 | 124.57 |
| 10/06/2022 | 48.25 | 48.25 | 48.00 | 48.00 | -0.25 | -0.52 | 1,010 | 48.56 |
| 09/06/2022 | 48.00 | 48.50 | 47.50 | 48.25 | +0.25 | +0.52 | 2,106 | 101.01 |
| 08/06/2022 | 47.75 | 48.00 | 47.75 | 48.00 | +0.25 | +0.52 | 1,528 | 73.14 |
| 07/06/2022 | 48.00 | 48.00 | 47.75 | 47.75 | -0.25 | -0.52 | 700 | 33.45 |
| 06/06/2022 | 48.25 | 48.25 | 48.00 | 48.00 | 0.00 | 0.00 | 800 | 38.48 |
| 02/06/2022 | 48.25 | 48.50 | 48.00 | 48.00 | -0.25 | -0.52 | 4,701 | 226.45 |
| 01/06/2022 | 47.75 | 48.25 | 47.50 | 48.25 | +0.75 | +1.58 | 36,102 | 1,733.22 |
| 31/05/2022 | 47.00 | 47.50 | 47.00 | 47.50 | +0.25 | +0.53 | 3,203 | 151.80 |
| 30/05/2022 | 47.75 | 47.75 | 47.25 | 47.25 | +0.25 | +0.53 | 500 | 23.82 |
| 27/05/2022 | 47.25 | 47.25 | 47.00 | 47.00 | 0.00 | 0.00 | 8,002 | 376.15 |
| 26/05/2022 | 47.75 | 47.75 | 47.00 | 47.00 | -0.50 | -1.05 | 15,704 | 738.19 |
| 25/05/2022 | 47.50 | 47.50 | 47.50 | 47.50 | 0.00 | 0.00 | 3,700 | 175.75 |
| 24/05/2022 | 47.50 | 47.50 | 47.50 | 47.50 | +0.50 | +1.06 | 2,301 | 109.30 |
| 23/05/2022 | 46.75 | 47.00 | 46.25 | 47.00 | -0.25 | -0.53 | 1,901 | 88.60 |
| 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 |
The Information is provided for informative and educational purposes only.
