Companies/Securities in Focus
CCP : CHONBURI CONCRETE PRODUCT 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) |
|---|---|---|---|---|---|---|---|---|
| 05/03/2021 | 0.47 | 0.47 | 0.45 | 0.45 | -0.01 | -2.17 | 7,566,315 | 3,473.21 |
| 04/03/2021 | 0.46 | 0.47 | 0.45 | 0.46 | 0.00 | 0.00 | 16,721,732 | 7,702.49 |
| 03/03/2021 | 0.45 | 0.46 | 0.44 | 0.46 | +0.01 | +2.22 | 16,055,600 | 7,259.65 |
| 02/03/2021 | 0.44 | 0.45 | 0.44 | 0.45 | 0.00 | 0.00 | 1,947,112 | 861.71 |
| 01/03/2021 | 0.44 | 0.45 | 0.43 | 0.45 | +0.02 | +4.65 | 6,618,798 | 2,922.14 |
| 25/02/2021 | 0.44 | 0.45 | 0.43 | 0.43 | -0.01 | -2.27 | 3,525,800 | 1,548.14 |
| 24/02/2021 | 0.44 | 0.44 | 0.43 | 0.44 | 0.00 | 0.00 | 2,828,216 | 1,241.61 |
| 23/02/2021 | 0.43 | 0.45 | 0.43 | 0.44 | 0.00 | 0.00 | 4,792,524 | 2,105.48 |
| 22/02/2021 | 0.44 | 0.45 | 0.43 | 0.44 | 0.00 | 0.00 | 3,025,029 | 1,332.17 |
| 19/02/2021 | 0.44 | 0.45 | 0.44 | 0.44 | 0.00 | 0.00 | 7,006,936 | 3,083.10 |
| 18/02/2021 | 0.45 | 0.45 | 0.44 | 0.44 | -0.01 | -2.22 | 6,749,933 | 2,984.84 |
| 17/02/2021 | 0.45 | 0.45 | 0.44 | 0.45 | 0.00 | 0.00 | 3,206,500 | 1,436.56 |
| 16/02/2021 | 0.45 | 0.45 | 0.44 | 0.45 | 0.00 | 0.00 | 3,039,714 | 1,356.40 |
| 15/02/2021 | 0.45 | 0.46 | 0.44 | 0.45 | 0.00 | 0.00 | 6,284,985 | 2,826.91 |
| 11/02/2021 | 0.45 | 0.45 | 0.44 | 0.45 | 0.00 | 0.00 | 2,136,611 | 956.47 |
| 10/02/2021 | 0.45 | 0.46 | 0.44 | 0.45 | 0.00 | 0.00 | 2,914,096 | 1,311.41 |
| 09/02/2021 | 0.46 | 0.46 | 0.45 | 0.45 | 0.00 | 0.00 | 7,254,454 | 3,285.72 |
| 08/02/2021 | 0.45 | 0.46 | 0.44 | 0.45 | 0.00 | 0.00 | 4,003,961 | 1,800.85 |
| 05/02/2021 | 0.45 | 0.46 | 0.44 | 0.45 | 0.00 | 0.00 | 3,862,200 | 1,738.24 |
| 04/02/2021 | 0.46 | 0.46 | 0.45 | 0.45 | 0.00 | 0.00 | 10,019,250 | 4,511.95 |
| 03/02/2021 | 0.45 | 0.47 | 0.45 | 0.45 | +0.01 | +2.27 | 27,248,101 | 12,483.06 |
| 02/02/2021 | 0.44 | 0.46 | 0.44 | 0.44 | 0.00 | 0.00 | 9,865,800 | 4,468.57 |
| 01/02/2021 | 0.44 | 0.45 | 0.44 | 0.44 | -0.01 | -2.22 | 1,563,834 | 689.57 |
The Information is provided for informative and educational purposes only.
