Companies/Securities in Focus
CSP : CSP STEEL CENTER 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 | 1.92 | 1.96 | 1.82 | 1.82 | -0.10 | -5.21 | 187,017 | 356.13 |
| 04/07/2022 | 1.95 | 1.98 | 1.92 | 1.92 | -0.03 | -1.54 | 224,554 | 434.55 |
| 01/07/2022 | 1.97 | 1.97 | 1.94 | 1.95 | +0.01 | +0.52 | 61,754 | 120.11 |
| 30/06/2022 | 2.00 | 2.00 | 1.94 | 1.94 | -0.04 | -2.02 | 241,951 | 474.48 |
| 29/06/2022 | 1.99 | 2.02 | 1.98 | 1.98 | -0.02 | -1.00 | 154,415 | 307.38 |
| 28/06/2022 | 2.00 | 2.00 | 1.96 | 2.00 | 0.00 | 0.00 | 271,100 | 536.02 |
| 27/06/2022 | 2.02 | 2.02 | 2.00 | 2.00 | +0.01 | +0.50 | 261,120 | 524.47 |
| 24/06/2022 | 1.94 | 2.02 | 1.94 | 1.99 | -0.01 | -0.50 | 178,331 | 350.33 |
| 23/06/2022 | 2.02 | 2.02 | 1.99 | 2.00 | -0.02 | -0.99 | 152,200 | 305.48 |
| 22/06/2022 | 2.04 | 2.04 | 1.99 | 2.02 | -0.02 | -0.98 | 348,801 | 699.27 |
| 21/06/2022 | 2.06 | 2.06 | 2.02 | 2.04 | 0.00 | 0.00 | 180,800 | 369.49 |
| 20/06/2022 | 2.10 | 2.10 | 2.02 | 2.04 | -0.02 | -0.97 | 193,409 | 396.16 |
| 17/06/2022 | 2.08 | 2.08 | 2.02 | 2.06 | -0.02 | -0.96 | 251,602 | 516.79 |
| 16/06/2022 | 2.12 | 2.14 | 2.00 | 2.08 | 0.00 | 0.00 | 856,225 | 1,763.83 |
| 15/06/2022 | 2.08 | 2.16 | 2.04 | 2.08 | 0.00 | 0.00 | 597,051 | 1,255.29 |
| 14/06/2022 | 2.12 | 2.12 | 2.04 | 2.08 | -0.02 | -0.95 | 331,150 | 682.24 |
| 13/06/2022 | 2.18 | 2.18 | 2.06 | 2.10 | -0.08 | -3.67 | 466,830 | 983.26 |
| 10/06/2022 | 2.18 | 2.20 | 2.14 | 2.18 | 0.00 | 0.00 | 211,601 | 459.74 |
| 09/06/2022 | 2.22 | 2.22 | 2.14 | 2.18 | 0.00 | 0.00 | 199,477 | 435.67 |
| 08/06/2022 | 2.24 | 2.24 | 2.18 | 2.18 | -0.02 | -0.91 | 129,406 | 285.09 |
| 07/06/2022 | 2.18 | 2.24 | 2.16 | 2.20 | -0.02 | -0.90 | 378,031 | 831.08 |
| 06/06/2022 | 2.22 | 2.26 | 2.18 | 2.22 | 0.00 | 0.00 | 266,101 | 588.95 |
| 02/06/2022 | 2.26 | 2.26 | 2.22 | 2.22 | -0.04 | -1.77 | 195,000 | 436.81 |
| 01/06/2022 | 2.24 | 2.26 | 2.20 | 2.26 | -0.02 | -0.88 | 770,291 | 1,721.96 |
The Information is provided for informative and educational purposes only.
