Companies/Securities in Focus
CGD : COUNTRY GROUP DEVELOPMENT 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) |
|---|---|---|---|---|---|---|---|---|
| 16/06/2021 | 0.70 | 0.73 | 0.69 | 0.69 | -0.01 | -1.43 | 27,862,413 | 19,633.18 |
| 15/06/2021 | 0.71 | 0.72 | 0.69 | 0.70 | -0.01 | -1.41 | 41,597,790 | 29,240.88 |
| 14/06/2021 | 0.75 | 0.75 | 0.70 | 0.71 | -0.04 | -5.33 | 158,634,509 | 114,986.13 |
| 11/06/2021 | 0.78 | 0.78 | 0.75 | 0.75 | -0.03 | -3.85 | 65,853,203 | 50,248.73 |
| 10/06/2021 | 0.77 | 0.78 | 0.76 | 0.78 | +0.01 | +1.30 | 69,124,398 | 53,366.25 |
| 09/06/2021 | 0.79 | 0.80 | 0.77 | 0.77 | -0.03 | -3.75 | 73,692,640 | 57,581.95 |
| 08/06/2021 | 0.79 | 0.81 | 0.77 | 0.80 | +0.01 | +1.27 | 54,394,981 | 42,674.46 |
| 07/06/2021 | 0.81 | 0.81 | 0.78 | 0.79 | -0.01 | -1.25 | 45,826,811 | 36,314.38 |
| 04/06/2021 | 0.80 | 0.83 | 0.79 | 0.80 | +0.02 | +2.56 | 216,955,801 | 176,291.61 |
| 02/06/2021 | 0.78 | 0.80 | 0.77 | 0.78 | 0.00 | 0.00 | 44,360,601 | 34,907.79 |
| 01/06/2021 | 0.78 | 0.80 | 0.78 | 0.78 | 0.00 | 0.00 | 41,436,805 | 32,587.35 |
| 31/05/2021 | 0.79 | 0.81 | 0.77 | 0.78 | 0.00 | 0.00 | 72,207,794 | 57,263.40 |
| 28/05/2021 | 0.81 | 0.88 | 0.75 | 0.78 | -0.02 | -2.50 | 432,760,010 | 361,498.88 |
| 27/05/2021 | 0.79 | 0.84 | 0.78 | 0.80 | +0.01 | +1.27 | 85,453,751 | 69,310.99 |
| 25/05/2021 | 0.79 | 0.82 | 0.78 | 0.79 | -0.01 | -1.25 | 39,594,999 | 31,639.87 |
| 24/05/2021 | 0.78 | 0.81 | 0.77 | 0.80 | +0.02 | +2.56 | 75,546,636 | 59,730.73 |
| 21/05/2021 | 0.80 | 0.82 | 0.78 | 0.78 | -0.01 | -1.27 | 34,313,806 | 27,204.85 |
| 20/05/2021 | 0.78 | 0.82 | 0.77 | 0.79 | +0.01 | +1.28 | 25,691,300 | 20,441.34 |
| 19/05/2021 | 0.79 | 0.80 | 0.78 | 0.78 | -0.01 | -1.27 | 14,956,105 | 11,845.87 |
| 18/05/2021 | 0.76 | 0.81 | 0.76 | 0.79 | +0.03 | +3.95 | 20,640,200 | 16,233.60 |
| 17/05/2021 | 0.77 | 0.77 | 0.75 | 0.76 | 0.00 | 0.00 | 7,467,200 | 5,685.37 |
| 14/05/2021 | 0.77 | 0.79 | 0.75 | 0.76 | -0.02 | -2.56 | 15,696,810 | 12,050.25 |
| 13/05/2021 | 0.79 | 0.80 | 0.74 | 0.78 | -0.02 | -2.50 | 24,974,350 | 19,335.56 |
| 12/05/2021 | 0.80 | 0.82 | 0.79 | 0.80 | 0.00 | 0.00 | 29,436,317 | 23,688.37 |
| 11/05/2021 | 0.83 | 0.84 | 0.80 | 0.80 | -0.03 | -3.61 | 44,111,176 | 36,111.84 |
| 10/05/2021 | 0.78 | 0.86 | 0.77 | 0.83 | +0.06 | +7.79 | 168,825,031 | 138,075.05 |
| 07/05/2021 | 0.76 | 0.79 | 0.76 | 0.77 | +0.01 | +1.32 | 9,860,000 | 7,655.09 |
| 06/05/2021 | 0.75 | 0.78 | 0.75 | 0.76 | +0.01 | +1.33 | 17,474,391 | 13,392.50 |
| 05/05/2021 | 0.78 | 0.78 | 0.74 | 0.75 | -0.04 | -5.06 | 28,906,350 | 22,031.63 |
The Information is provided for informative and educational purposes only.
