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) |
|---|---|---|---|---|---|---|---|---|
| 31/01/2022 | 8.30 | 8.40 | 8.20 | 8.40 | +0.20 | +2.44 | 11,400 | 94.89 |
| 28/01/2022 | 8.15 | 8.20 | 8.15 | 8.20 | +0.05 | +0.61 | 9,300 | 75.91 |
| 27/01/2022 | 8.20 | 8.20 | 8.10 | 8.15 | -0.10 | -1.21 | 35,300 | 287.86 |
| 26/01/2022 | 8.20 | 8.40 | 8.20 | 8.25 | -0.05 | -0.60 | 2,400 | 19.82 |
| 25/01/2022 | 8.40 | 8.40 | 8.25 | 8.30 | -0.10 | -1.19 | 59,900 | 496.75 |
| 24/01/2022 | 8.40 | 8.40 | 8.40 | 8.40 | 0.00 | 0.00 | 12,800 | 107.52 |
| 21/01/2022 | 8.40 | 8.40 | 8.35 | 8.40 | -0.05 | -0.59 | 36,201 | 302.56 |
| 20/01/2022 | 8.35 | 8.55 | 8.35 | 8.45 | 0.00 | 0.00 | 5,400 | 45.65 |
| 19/01/2022 | 8.40 | 8.45 | 8.40 | 8.45 | -0.15 | -1.74 | 31,700 | 266.70 |
| 18/01/2022 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00 | 0.00 | 3,200 | 27.52 |
| 17/01/2022 | 8.60 | 8.60 | 8.45 | 8.60 | +0.10 | +1.18 | 61,800 | 526.14 |
| 14/01/2022 | 8.40 | 8.50 | 8.40 | 8.50 | -0.05 | -0.58 | 14,800 | 124.50 |
| 13/01/2022 | 8.55 | 8.55 | 8.55 | 8.55 | -0.05 | -0.58 | 3,102 | 26.52 |
| 12/01/2022 | 8.45 | 8.70 | 8.45 | 8.60 | 0.00 | 0.00 | 10,900 | 93.36 |
| 11/01/2022 | 8.50 | 8.60 | 8.50 | 8.60 | +0.10 | +1.18 | 18,001 | 153.81 |
| 10/01/2022 | 8.40 | 8.50 | 8.05 | 8.50 | +0.05 | +0.59 | 49,731 | 412.70 |
| 07/01/2022 | 8.40 | 8.60 | 8.40 | 8.45 | 0.00 | 0.00 | 14,400 | 121.84 |
| 06/01/2022 | 8.45 | 8.55 | 8.45 | 8.45 | -0.10 | -1.17 | 21,405 | 181.49 |
| 05/01/2022 | 8.55 | 8.60 | 8.50 | 8.55 | -0.10 | -1.16 | 55,310 | 471.73 |
| 04/01/2022 | 8.70 | 8.70 | 8.60 | 8.65 | +0.10 | +1.17 | 19,020 | 164.47 |
| 30/12/2021 | 8.80 | 8.80 | 8.55 | 8.55 | -0.30 | -3.39 | 153,600 | 1,321.99 |
| 29/12/2021 | 8.85 | 8.90 | 8.85 | 8.85 | -0.05 | -0.56 | 59,501 | 527.35 |
| 28/12/2021 | 8.90 | 8.90 | 8.90 | 8.90 | 0.00 | 0.00 | 100 | 0.89 |
| 27/12/2021 | 9.00 | 9.00 | 8.90 | 8.90 | -0.10 | -1.11 | 10,744 | 95.93 |
| 24/12/2021 | 9.00 | 9.05 | 8.90 | 9.00 | +0.05 | +0.56 | 83,300 | 744.51 |
| 23/12/2021 | 9.00 | 9.05 | 8.80 | 8.95 | +0.05 | +0.56 | 89,901 | 812.21 |
| 22/12/2021 | 8.75 | 9.05 | 8.70 | 8.90 | -0.05 | -0.56 | 70,100 | 630.02 |
| 21/12/2021 | 8.75 | 9.00 | 8.70 | 8.95 | +0.15 | +1.70 | 85,900 | 766.46 |
| 20/12/2021 | 8.80 | 8.80 | 8.80 | 8.80 | -0.15 | -1.68 | 3,720 | 32.74 |
| 17/12/2021 | 9.00 | 9.00 | 8.90 | 8.95 | +0.10 | +1.13 | 10,510 | 94.51 |
| 16/12/2021 | 8.70 | 9.00 | 8.70 | 8.85 | -0.10 | -1.12 | 54,300 | 484.37 |
| 15/12/2021 | 8.95 | 8.95 | 8.85 | 8.95 | +0.10 | +1.13 | 66,303 | 592.19 |
| 14/12/2021 | 8.70 | 8.90 | 8.60 | 8.85 | +0.10 | +1.14 | 134,319 | 1,186.74 |
| 13/12/2021 | 8.80 | 8.80 | 8.55 | 8.75 | +0.10 | +1.16 | 78,203 | 684.34 |
| 09/12/2021 | 8.50 | 8.80 | 8.50 | 8.65 | +0.15 | +1.76 | 76,000 | 663.88 |
| 08/12/2021 | 8.50 | 8.75 | 8.40 | 8.50 | -0.05 | -0.58 | 96,900 | 826.82 |
| 07/12/2021 | 8.45 | 8.65 | 8.30 | 8.55 | +0.25 | +3.01 | 107,300 | 910.46 |
| 03/12/2021 | 8.30 | 8.75 | 8.15 | 8.30 | +0.15 | +1.84 | 128,300 | 1,084.31 |
| 02/12/2021 | 8.40 | 8.40 | 8.15 | 8.15 | -0.25 | -2.98 | 137,600 | 1,131.80 |
| 01/12/2021 | 8.60 | 8.60 | 8.40 | 8.40 | -0.30 | -3.45 | 103,819 | 875.36 |
The Information is provided for informative and educational purposes only.
