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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31/03/2022 | 7.60 | 7.60 | 7.50 | 7.50 | -0.10 | -1.32 | 6,000 | 45.10 |
| 30/03/2022 | 7.55 | 7.60 | 7.55 | 7.60 | +0.05 | +0.66 | 4,600 | 34.80 |
| 29/03/2022 | 7.55 | 7.60 | 7.55 | 7.55 | -0.05 | -0.66 | 6,500 | 49.12 |
| 28/03/2022 | 7.60 | 7.60 | 7.60 | 7.60 | -0.05 | -0.65 | 8,400 | 63.84 |
| 25/03/2022 | 7.60 | 7.65 | 7.60 | 7.65 | 0.00 | 0.00 | 149,100 | 1,140.52 |
| 24/03/2022 | 7.60 | 7.65 | 7.50 | 7.65 | 0.00 | 0.00 | 126,100 | 961.14 |
| 23/03/2022 | 7.75 | 7.75 | 7.60 | 7.65 | -0.10 | -1.29 | 262,981 | 2,007.44 |
| 22/03/2022 | 7.90 | 8.05 | 7.75 | 7.75 | 0.00 | 0.00 | 253,300 | 1,993.97 |
| 21/03/2022 | 7.80 | 8.05 | 7.65 | 7.75 | -0.15 | -1.90 | 64,500 | 505.12 |
| 18/03/2022 | 7.70 | 7.90 | 7.70 | 7.90 | +0.20 | +2.60 | 111,905 | 875.79 |
| 17/03/2022 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00 | 0.00 | 1,223 | 9.42 |
| 16/03/2022 | 7.70 | 7.75 | 7.70 | 7.70 | -0.10 | -1.28 | 29,632 | 228.20 |
| 15/03/2022 | 7.75 | 7.80 | 7.70 | 7.80 | +0.05 | +0.65 | 7,800 | 60.16 |
| 14/03/2022 | 7.90 | 7.90 | 7.70 | 7.75 | -0.05 | -0.64 | 33,600 | 261.84 |
| 11/03/2022 | 7.80 | 7.90 | 7.80 | 7.80 | 0.00 | 0.00 | 2,100 | 16.39 |
| 10/03/2022 | 7.80 | 7.80 | 7.80 | 7.80 | +0.10 | +1.30 | 3,701 | 28.87 |
| 09/03/2022 | 7.70 | 7.70 | 7.50 | 7.70 | 0.00 | 0.00 | 10,900 | 83.03 |
| 08/03/2022 | 7.70 | 7.70 | 7.40 | 7.70 | +0.05 | +0.65 | 29,440 | 224.70 |
| 07/03/2022 | 7.65 | 7.65 | 7.50 | 7.65 | -0.05 | -0.65 | 28,711 | 217.89 |
| 04/03/2022 | 7.90 | 7.90 | 7.70 | 7.70 | -0.10 | -1.28 | 19,300 | 150.42 |
| 03/03/2022 | 7.90 | 7.90 | 7.75 | 7.80 | 0.00 | 0.00 | 25,302 | 198.64 |
| 02/03/2022 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00 | 0.00 | 49,101 | 382.99 |
| 01/03/2022 | 7.85 | 7.85 | 7.70 | 7.80 | -0.15 | -1.89 | 193,021 | 1,500.93 |
The Information is provided for informative and educational purposes only.
