Companies/Securities in Focus
CTW : CHAROONG THAI WIRE & CABLE 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) |
|---|---|---|---|---|---|---|---|---|
| 13/05/2022 | 7.10 | 7.15 | 6.90 | 6.95 | -0.05 | -0.71 | 17,200 | 120.33 |
| 12/05/2022 | 7.10 | 7.30 | 6.85 | 7.00 | -0.20 | -2.78 | 42,900 | 304.93 |
| 11/05/2022 | 7.10 | 7.20 | 7.10 | 7.20 | +0.05 | +0.70 | 7,600 | 54.47 |
| 10/05/2022 | 7.15 | 7.25 | 7.10 | 7.15 | 0.00 | 0.00 | 16,100 | 114.88 |
| 09/05/2022 | 7.05 | 7.15 | 7.05 | 7.15 | 0.00 | 0.00 | 1,700 | 12.04 |
| 06/05/2022 | 7.15 | 7.20 | 7.10 | 7.15 | -0.10 | -1.38 | 9,333 | 66.56 |
| 05/05/2022 | 7.25 | 7.25 | 7.20 | 7.25 | +0.05 | +0.69 | 3,100 | 22.47 |
| 03/05/2022 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00 | 211 | 1.52 |
| 29/04/2022 | 7.20 | 7.25 | 7.20 | 7.20 | 0.00 | 0.00 | 32,500 | 235.29 |
| 28/04/2022 | 7.25 | 7.40 | 7.20 | 7.20 | 0.00 | 0.00 | 22,200 | 160.47 |
| 27/04/2022 | 7.30 | 7.30 | 7.20 | 7.20 | -0.10 | -1.37 | 3,700 | 26.80 |
| 26/04/2022 | 7.30 | 7.30 | 7.30 | 7.30 | -0.10 | -1.35 | 26,600 | 194.18 |
| 25/04/2022 | 7.40 | 7.40 | 7.40 | 7.40 | -0.05 | -0.67 | 1,701 | 12.59 |
| 22/04/2022 | 7.55 | 7.55 | 7.45 | 7.45 | +0.05 | +0.68 | 4,600 | 34.31 |
| 21/04/2022 | 7.40 | 7.40 | 7.35 | 7.40 | -0.10 | -1.33 | 20,200 | 149.47 |
| 20/04/2022 | 7.40 | 7.55 | 7.35 | 7.50 | +0.10 | +1.35 | 26,100 | 192.69 |
| 19/04/2022 | 7.40 | 7.40 | 7.40 | 7.40 | -0.20 | -2.63 | 16,400 | 121.36 |
| 18/04/2022 | 7.35 | 7.60 | 7.35 | 7.60 | +0.20 | +2.70 | 11,801 | 87.15 |
| 12/04/2022 | 7.35 | 7.45 | 7.35 | 7.40 | +0.05 | +0.68 | 4,300 | 31.68 |
| 11/04/2022 | 7.60 | 7.60 | 7.35 | 7.35 | -0.05 | -0.68 | 13,200 | 98.14 |
| 08/04/2022 | 7.50 | 7.55 | 7.40 | 7.40 | -0.05 | -0.67 | 3,700 | 27.66 |
| 07/04/2022 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 0.00 | 800 | 5.96 |
| 05/04/2022 | 7.50 | 7.50 | 7.30 | 7.45 | -0.05 | -0.67 | 20,520 | 151.95 |
| 04/04/2022 | 7.60 | 7.60 | 7.50 | 7.50 | -0.10 | -1.32 | 16,800 | 126.12 |
| 01/04/2022 | 7.50 | 7.65 | 7.50 | 7.60 | +0.10 | +1.33 | 61,200 | 466.11 |
The Information is provided for informative and educational purposes only.
