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) |
|---|---|---|---|---|---|---|---|---|
| 20/01/2021 | 0.58 | 0.59 | 0.57 | 0.57 | -0.01 | -1.72 | 11,940,346 | 6,876.15 |
| 19/01/2021 | 0.60 | 0.60 | 0.58 | 0.58 | -0.02 | -3.33 | 2,662,813 | 1,566.07 |
| 18/01/2021 | 0.59 | 0.60 | 0.59 | 0.60 | 0.00 | 0.00 | 1,313,400 | 783.69 |
| 15/01/2021 | 0.59 | 0.60 | 0.58 | 0.60 | +0.01 | +1.69 | 3,687,800 | 2,171.16 |
| 14/01/2021 | 0.59 | 0.60 | 0.59 | 0.59 | -0.02 | -3.28 | 5,918,900 | 3,492.88 |
| 13/01/2021 | 0.60 | 0.61 | 0.59 | 0.61 | +0.01 | +1.67 | 16,974,670 | 10,117.54 |
| 12/01/2021 | 0.60 | 0.60 | 0.59 | 0.60 | 0.00 | 0.00 | 2,929,801 | 1,748.45 |
| 11/01/2021 | 0.60 | 0.61 | 0.59 | 0.60 | 0.00 | 0.00 | 9,482,400 | 5,695.60 |
| 08/01/2021 | 0.60 | 0.62 | 0.60 | 0.60 | 0.00 | 0.00 | 2,596,400 | 1,578.90 |
| 07/01/2021 | 0.60 | 0.61 | 0.60 | 0.60 | 0.00 | 0.00 | 2,381,800 | 1,429.08 |
| 06/01/2021 | 0.61 | 0.61 | 0.59 | 0.60 | -0.01 | -1.64 | 2,676,400 | 1,609.63 |
| 05/01/2021 | 0.61 | 0.61 | 0.60 | 0.61 | +0.01 | +1.67 | 178,200 | 108.02 |
| 04/01/2021 | 0.61 | 0.61 | 0.60 | 0.60 | -0.01 | -1.64 | 1,042,100 | 625.79 |
| 30/12/2020 | 0.61 | 0.61 | 0.60 | 0.61 | +0.01 | +1.67 | 2,282,307 | 1,379.54 |
| 29/12/2020 | 0.61 | 0.61 | 0.60 | 0.60 | 0.00 | 0.00 | 2,825,701 | 1,711.96 |
| 28/12/2020 | 0.60 | 0.61 | 0.60 | 0.60 | -0.01 | -1.64 | 2,543,419 | 1,526.75 |
| 25/12/2020 | 0.62 | 0.62 | 0.60 | 0.61 | 0.00 | 0.00 | 506,300 | 307.84 |
| 24/12/2020 | 0.60 | 0.62 | 0.59 | 0.61 | +0.01 | +1.67 | 7,667,300 | 4,605.31 |
| 23/12/2020 | 0.62 | 0.62 | 0.60 | 0.60 | -0.01 | -1.64 | 1,993,800 | 1,199.41 |
| 22/12/2020 | 0.60 | 0.62 | 0.59 | 0.61 | +0.02 | +3.39 | 9,598,100 | 5,828.91 |
| 21/12/2020 | 0.61 | 0.63 | 0.59 | 0.59 | -0.03 | -4.84 | 10,247,000 | 6,168.26 |
| 18/12/2020 | 0.62 | 0.63 | 0.62 | 0.62 | -0.01 | -1.59 | 5,246,900 | 3,269.30 |
| 17/12/2020 | 0.63 | 0.63 | 0.62 | 0.63 | 0.00 | 0.00 | 1,756,900 | 1,097.25 |
| 16/12/2020 | 0.61 | 0.63 | 0.60 | 0.63 | +0.02 | +3.28 | 11,637,300 | 7,198.36 |
| 15/12/2020 | 0.63 | 0.63 | 0.61 | 0.61 | -0.02 | -3.17 | 9,607,140 | 5,937.78 |
| 14/12/2020 | 0.64 | 0.64 | 0.62 | 0.63 | 0.00 | 0.00 | 4,875,805 | 3,082.34 |
| 09/12/2020 | 0.63 | 0.63 | 0.61 | 0.63 | 0.00 | 0.00 | 9,925,745 | 6,173.49 |
| 08/12/2020 | 0.64 | 0.65 | 0.62 | 0.63 | -0.01 | -1.56 | 15,069,700 | 9,590.72 |
| 04/12/2020 | 0.65 | 0.66 | 0.63 | 0.64 | -0.01 | -1.54 | 9,355,909 | 5,981.95 |
| 03/12/2020 | 0.64 | 0.66 | 0.64 | 0.65 | 0.00 | 0.00 | 2,713,700 | 1,763.43 |
| 02/12/2020 | 0.65 | 0.66 | 0.64 | 0.65 | 0.00 | 0.00 | 11,718,400 | 7,579.92 |
| 01/12/2020 | 0.65 | 0.66 | 0.65 | 0.65 | 0.00 | 0.00 | 4,977,000 | 3,246.98 |
The Information is provided for informative and educational purposes only.
