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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2022 | 0.60 | 0.60 | 0.58 | 0.59 | 0.00 | 0.00 | 10,005,350 | 5,877.08 |
| 26/01/2022 | 0.60 | 0.61 | 0.59 | 0.59 | -0.01 | -1.67 | 4,575,490 | 2,740.45 |
| 25/01/2022 | 0.61 | 0.61 | 0.59 | 0.60 | -0.01 | -1.64 | 16,334,720 | 9,817.75 |
| 24/01/2022 | 0.62 | 0.63 | 0.61 | 0.61 | -0.01 | -1.61 | 7,750,522 | 4,776.58 |
| 21/01/2022 | 0.63 | 0.63 | 0.62 | 0.62 | 0.00 | 0.00 | 4,346,001 | 2,702.51 |
| 20/01/2022 | 0.62 | 0.64 | 0.62 | 0.62 | 0.00 | 0.00 | 16,855,225 | 10,684.44 |
| 19/01/2022 | 0.63 | 0.63 | 0.61 | 0.62 | 0.00 | 0.00 | 7,681,035 | 4,760.77 |
| 18/01/2022 | 0.64 | 0.64 | 0.62 | 0.62 | -0.01 | -1.59 | 12,633,171 | 7,898.62 |
| 17/01/2022 | 0.64 | 0.65 | 0.63 | 0.63 | -0.01 | -1.56 | 17,171,176 | 10,982.76 |
| 14/01/2022 | 0.66 | 0.66 | 0.64 | 0.64 | -0.01 | -1.54 | 18,269,440 | 11,862.34 |
| 13/01/2022 | 0.63 | 0.67 | 0.62 | 0.65 | +0.03 | +4.84 | 106,713,254 | 69,684.11 |
| 12/01/2022 | 0.62 | 0.63 | 0.62 | 0.62 | 0.00 | 0.00 | 3,953,019 | 2,458.23 |
| 11/01/2022 | 0.64 | 0.64 | 0.62 | 0.62 | -0.01 | -1.59 | 6,085,651 | 3,827.43 |
| 10/01/2022 | 0.64 | 0.64 | 0.63 | 0.63 | 0.00 | 0.00 | 7,793,741 | 4,931.28 |
| 07/01/2022 | 0.63 | 0.65 | 0.62 | 0.63 | +0.01 | +1.61 | 14,654,611 | 9,334.48 |
| 06/01/2022 | 0.63 | 0.63 | 0.62 | 0.62 | -0.01 | -1.59 | 8,340,749 | 5,177.85 |
| 05/01/2022 | 0.62 | 0.63 | 0.61 | 0.63 | +0.01 | +1.61 | 6,713,921 | 4,163.31 |
| 04/01/2022 | 0.62 | 0.62 | 0.61 | 0.62 | 0.00 | 0.00 | 3,177,283 | 1,952.77 |
| 30/12/2021 | 0.61 | 0.62 | 0.61 | 0.62 | +0.01 | +1.64 | 982,902 | 603.91 |
| 29/12/2021 | 0.61 | 0.62 | 0.61 | 0.61 | 0.00 | 0.00 | 2,291,891 | 1,400.07 |
| 28/12/2021 | 0.61 | 0.62 | 0.61 | 0.61 | 0.00 | 0.00 | 5,963,020 | 3,640.43 |
| 27/12/2021 | 0.62 | 0.63 | 0.61 | 0.61 | -0.01 | -1.61 | 2,460,219 | 1,515.75 |
| 24/12/2021 | 0.62 | 0.63 | 0.61 | 0.62 | 0.00 | 0.00 | 4,194,527 | 2,600.04 |
| 23/12/2021 | 0.61 | 0.63 | 0.61 | 0.62 | +0.01 | +1.64 | 5,832,545 | 3,610.14 |
| 22/12/2021 | 0.63 | 0.63 | 0.61 | 0.61 | -0.01 | -1.61 | 6,176,621 | 3,816.64 |
| 21/12/2021 | 0.62 | 0.63 | 0.62 | 0.62 | 0.00 | 0.00 | 5,233,702 | 3,249.19 |
| 20/12/2021 | 0.63 | 0.64 | 0.62 | 0.62 | -0.02 | -3.13 | 8,692,201 | 5,445.17 |
| 17/12/2021 | 0.64 | 0.65 | 0.63 | 0.64 | 0.00 | 0.00 | 5,656,960 | 3,604.50 |
| 16/12/2021 | 0.65 | 0.65 | 0.63 | 0.64 | 0.00 | 0.00 | 11,673,921 | 7,512.80 |
| 15/12/2021 | 0.66 | 0.66 | 0.63 | 0.64 | -0.02 | -3.03 | 37,649,140 | 24,347.94 |
| 14/12/2021 | 0.62 | 0.66 | 0.62 | 0.66 | +0.04 | +6.45 | 94,907,640 | 61,683.83 |
| 13/12/2021 | 0.62 | 0.64 | 0.61 | 0.62 | +0.01 | +1.64 | 15,713,624 | 9,839.11 |
| 09/12/2021 | 0.61 | 0.62 | 0.60 | 0.61 | 0.00 | 0.00 | 5,293,800 | 3,228.81 |
| 08/12/2021 | 0.61 | 0.62 | 0.60 | 0.61 | 0.00 | 0.00 | 3,629,605 | 2,214.79 |
| 07/12/2021 | 0.62 | 0.62 | 0.60 | 0.61 | 0.00 | 0.00 | 8,013,302 | 4,879.81 |
| 03/12/2021 | 0.59 | 0.62 | 0.59 | 0.61 | +0.02 | +3.39 | 18,973,478 | 11,632.66 |
| 02/12/2021 | 0.59 | 0.60 | 0.59 | 0.59 | 0.00 | 0.00 | 2,058,433 | 1,218.60 |
| 01/12/2021 | 0.59 | 0.60 | 0.58 | 0.59 | +0.01 | +1.72 | 5,689,776 | 3,353.39 |
The Information is provided for informative and educational purposes only.
