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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 6.70 | 6.70 | 6.60 | 6.60 | -0.15 | -2.22 | 17,501 | 115.62 |
| 29/06/2022 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00 | 0.00 | 4,000 | 27.00 |
| 28/06/2022 | 6.65 | 6.75 | 6.65 | 6.75 | +0.15 | +2.27 | 30,500 | 202.84 |
| 27/06/2022 | 6.65 | 6.65 | 6.60 | 6.60 | 0.00 | 0.00 | 10,500 | 69.58 |
| 24/06/2022 | 6.60 | 6.65 | 6.60 | 6.60 | 0.00 | 0.00 | 56,800 | 374.93 |
| 23/06/2022 | 6.55 | 6.65 | 6.55 | 6.60 | -0.05 | -0.75 | 22,800 | 150.48 |
| 22/06/2022 | 6.60 | 6.65 | 6.55 | 6.65 | 0.00 | 0.00 | 12,200 | 80.42 |
| 21/06/2022 | 6.70 | 6.70 | 6.60 | 6.65 | -0.05 | -0.75 | 5,300 | 35.26 |
| 20/06/2022 | 6.55 | 6.70 | 6.55 | 6.70 | 0.00 | 0.00 | 9,800 | 64.31 |
| 17/06/2022 | 6.75 | 6.75 | 6.55 | 6.70 | -0.05 | -0.74 | 9,500 | 62.77 |
| 16/06/2022 | 6.65 | 6.75 | 6.55 | 6.75 | 0.00 | 0.00 | 84,000 | 555.67 |
| 15/06/2022 | 6.60 | 6.75 | 6.60 | 6.75 | 0.00 | 0.00 | 39,002 | 260.07 |
| 14/06/2022 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00 | 0.00 | 2,700 | 18.23 |
| 13/06/2022 | 6.70 | 6.75 | 6.60 | 6.75 | -0.05 | -0.74 | 16,700 | 111.37 |
| 10/06/2022 | 6.60 | 6.80 | 6.60 | 6.80 | +0.20 | +3.03 | 90,700 | 608.12 |
| 09/06/2022 | 6.60 | 6.70 | 6.60 | 6.60 | -0.05 | -0.75 | 54,200 | 358.95 |
| 08/06/2022 | 6.70 | 6.75 | 6.60 | 6.65 | -0.10 | -1.48 | 91,500 | 608.00 |
| 07/06/2022 | 6.90 | 6.90 | 6.70 | 6.75 | -0.15 | -2.17 | 73,700 | 498.57 |
| 06/06/2022 | 6.70 | 6.90 | 6.70 | 6.90 | +0.20 | +2.99 | 2,502 | 16.78 |
| 02/06/2022 | 6.75 | 6.75 | 6.70 | 6.70 | -0.10 | -1.47 | 35,201 | 236.17 |
| 01/06/2022 | 6.75 | 6.80 | 6.65 | 6.80 | +0.05 | +0.74 | 39,900 | 266.18 |
| 31/05/2022 | 6.70 | 6.80 | 6.70 | 6.75 | +0.05 | +0.75 | 41,305 | 278.93 |
| 30/05/2022 | 6.60 | 6.75 | 6.60 | 6.70 | +0.10 | +1.52 | 63,240 | 419.09 |
| 27/05/2022 | 6.50 | 6.60 | 6.50 | 6.60 | +0.10 | +1.54 | 35,900 | 236.38 |
| 26/05/2022 | 6.45 | 6.55 | 6.45 | 6.50 | +0.10 | +1.56 | 15,321 | 99.59 |
| 25/05/2022 | 6.45 | 6.45 | 6.40 | 6.40 | -0.05 | -0.78 | 118,000 | 755.72 |
| 24/05/2022 | 6.45 | 6.55 | 6.40 | 6.45 | +0.10 | +1.57 | 108,300 | 702.24 |
| 23/05/2022 | 6.45 | 6.60 | 6.35 | 6.35 | -0.10 | -1.55 | 548,963 | 3,538.50 |
| 20/05/2022 | 6.65 | 6.65 | 6.45 | 6.45 | -0.25 | -3.73 | 220,924 | 1,440.62 |
| 19/05/2022 | 6.85 | 6.85 | 6.70 | 6.70 | -0.15 | -2.19 | 92,820 | 625.35 |
| 18/05/2022 | 6.85 | 6.85 | 6.80 | 6.85 | 0.00 | 0.00 | 14,200 | 97.27 |
| 17/05/2022 | 6.90 | 6.90 | 6.85 | 6.85 | -0.10 | -1.44 | 76,600 | 525.71 |
| 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 |
The Information is provided for informative and educational purposes only.
