Companies/Securities in Focus
CSS : COMMUNICATION AND SYSTEM SOLUTION 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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 1.44 | 1.47 | 1.43 | 1.46 | +0.02 | +1.39 | 1,205,100 | 1,750.03 |
| 29/11/2022 | 1.46 | 1.46 | 1.43 | 1.44 | -0.01 | -0.69 | 1,309,777 | 1,886.74 |
| 28/11/2022 | 1.46 | 1.46 | 1.43 | 1.45 | -0.01 | -0.68 | 952,301 | 1,374.91 |
| 25/11/2022 | 1.45 | 1.46 | 1.44 | 1.46 | 0.00 | 0.00 | 667,400 | 967.75 |
| 24/11/2022 | 1.45 | 1.47 | 1.45 | 1.46 | +0.01 | +0.69 | 315,200 | 459.29 |
| 23/11/2022 | 1.46 | 1.47 | 1.45 | 1.45 | -0.01 | -0.68 | 617,000 | 899.62 |
| 22/11/2022 | 1.44 | 1.46 | 1.44 | 1.46 | +0.01 | +0.69 | 649,009 | 940.82 |
| 21/11/2022 | 1.44 | 1.46 | 1.43 | 1.45 | 0.00 | 0.00 | 976,305 | 1,409.55 |
| 18/11/2022 | 1.46 | 1.46 | 1.45 | 1.45 | -0.01 | -0.68 | 408,107 | 595.42 |
| 17/11/2022 | 1.46 | 1.47 | 1.45 | 1.46 | +0.01 | +0.69 | 360,802 | 526.04 |
| 16/11/2022 | 1.49 | 1.49 | 1.45 | 1.45 | -0.02 | -1.36 | 710,567 | 1,037.73 |
| 15/11/2022 | 1.49 | 1.50 | 1.46 | 1.47 | -0.01 | -0.68 | 664,454 | 980.84 |
| 14/11/2022 | 1.48 | 1.49 | 1.46 | 1.48 | -0.01 | -0.67 | 1,228,501 | 1,813.59 |
| 11/11/2022 | 1.51 | 1.51 | 1.48 | 1.49 | -0.03 | -1.97 | 2,157,104 | 3,213.75 |
| 10/11/2022 | 1.50 | 1.52 | 1.50 | 1.52 | +0.01 | +0.66 | 833,008 | 1,257.16 |
| 09/11/2022 | 1.52 | 1.52 | 1.49 | 1.51 | -0.01 | -0.66 | 947,757 | 1,427.33 |
| 08/11/2022 | 1.52 | 1.53 | 1.52 | 1.52 | -0.01 | -0.65 | 663,602 | 1,009.36 |
| 07/11/2022 | 1.52 | 1.53 | 1.51 | 1.53 | +0.01 | +0.66 | 560,010 | 850.60 |
| 04/11/2022 | 1.52 | 1.53 | 1.51 | 1.52 | 0.00 | 0.00 | 631,904 | 960.31 |
| 03/11/2022 | 1.51 | 1.53 | 1.50 | 1.52 | 0.00 | 0.00 | 676,315 | 1,026.42 |
| 02/11/2022 | 1.52 | 1.52 | 1.50 | 1.52 | 0.00 | 0.00 | 834,030 | 1,260.37 |
| 01/11/2022 | 1.49 | 1.52 | 1.49 | 1.52 | +0.02 | +1.33 | 1,087,006 | 1,649.56 |
| 31/10/2022 | 1.50 | 1.51 | 1.49 | 1.50 | +0.01 | +0.67 | 1,199,751 | 1,797.89 |
| 28/10/2022 | 1.50 | 1.51 | 1.48 | 1.49 | -0.01 | -0.67 | 806,101 | 1,205.34 |
| 27/10/2022 | 1.49 | 1.51 | 1.49 | 1.50 | 0.00 | 0.00 | 878,405 | 1,313.14 |
| 26/10/2022 | 1.51 | 1.52 | 1.50 | 1.50 | 0.00 | 0.00 | 1,003,800 | 1,512.14 |
| 25/10/2022 | 1.53 | 1.54 | 1.50 | 1.50 | -0.01 | -0.66 | 2,653,994 | 4,022.83 |
| 21/10/2022 | 1.47 | 1.53 | 1.47 | 1.51 | +0.04 | +2.72 | 4,727,210 | 7,087.60 |
| 20/10/2022 | 1.47 | 1.48 | 1.46 | 1.47 | +0.01 | +0.68 | 630,314 | 924.20 |
| 19/10/2022 | 1.48 | 1.48 | 1.45 | 1.46 | 0.00 | 0.00 | 931,700 | 1,359.78 |
| 18/10/2022 | 1.45 | 1.49 | 1.44 | 1.46 | +0.02 | +1.39 | 3,180,777 | 4,651.85 |
| 17/10/2022 | 1.47 | 1.48 | 1.43 | 1.44 | -0.03 | -2.04 | 2,746,838 | 3,961.90 |
| 12/10/2022 | 1.49 | 1.50 | 1.45 | 1.47 | -0.02 | -1.34 | 2,865,001 | 4,223.40 |
| 11/10/2022 | 1.50 | 1.51 | 1.49 | 1.49 | -0.01 | -0.67 | 964,700 | 1,444.04 |
| 10/10/2022 | 1.52 | 1.53 | 1.49 | 1.50 | -0.02 | -1.32 | 1,894,385 | 2,847.51 |
| 07/10/2022 | 1.53 | 1.53 | 1.52 | 1.52 | -0.01 | -0.65 | 303,000 | 461.02 |
| 06/10/2022 | 1.52 | 1.54 | 1.52 | 1.53 | +0.01 | +0.66 | 951,400 | 1,454.38 |
| 05/10/2022 | 1.52 | 1.54 | 1.51 | 1.52 | 0.00 | 0.00 | 1,771,000 | 2,692.23 |
| 04/10/2022 | 1.53 | 1.53 | 1.51 | 1.52 | +0.01 | +0.66 | 963,300 | 1,464.06 |
| 03/10/2022 | 1.55 | 1.55 | 1.51 | 1.51 | -0.04 | -2.58 | 3,883,380 | 5,907.08 |
The Information is provided for informative and educational purposes only.
