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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 47.50 | 48.25 | 47.50 | 48.25 | +1.25 | +2.66 | 1,700 | 81.17 |
| 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 |
The Information is provided for informative and educational purposes only.
