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) |
|---|---|---|---|---|---|---|---|---|
| 22/10/2020 | 0.65 | 0.66 | 0.64 | 0.65 | -0.01 | -1.52 | 1,476,800 | 957.42 |
| 21/10/2020 | 0.66 | 0.68 | 0.66 | 0.66 | 0.00 | 0.00 | 9,343,610 | 6,241.39 |
| 20/10/2020 | 0.64 | 0.67 | 0.63 | 0.66 | +0.02 | +3.13 | 10,967,000 | 7,111.81 |
| 19/10/2020 | 0.68 | 0.68 | 0.64 | 0.64 | -0.04 | -5.88 | 3,629,800 | 2,377.88 |
| 16/10/2020 | 0.69 | 0.70 | 0.67 | 0.68 | 0.00 | 0.00 | 5,290,061 | 3,583.73 |
| 15/10/2020 | 0.69 | 0.70 | 0.67 | 0.68 | -0.01 | -1.45 | 7,108,900 | 4,864.00 |
| 14/10/2020 | 0.68 | 0.70 | 0.67 | 0.69 | +0.01 | +1.47 | 16,424,110 | 11,287.60 |
| 12/10/2020 | 0.70 | 0.73 | 0.66 | 0.68 | -0.03 | -4.23 | 27,655,430 | 19,120.57 |
| 09/10/2020 | 0.71 | 0.73 | 0.69 | 0.71 | -0.01 | -1.39 | 18,765,859 | 13,369.03 |
| 08/10/2020 | 0.71 | 0.75 | 0.69 | 0.72 | +0.01 | +1.41 | 35,312,130 | 25,151.21 |
| 07/10/2020 | 0.70 | 0.71 | 0.68 | 0.71 | +0.01 | +1.43 | 10,281,000 | 7,203.63 |
| 06/10/2020 | 0.64 | 0.70 | 0.64 | 0.70 | +0.06 | +9.37 | 63,447,300 | 42,621.04 |
| 05/10/2020 | 0.63 | 0.65 | 0.61 | 0.64 | +0.01 | +1.59 | 13,472,500 | 8,456.47 |
| 02/10/2020 | 0.63 | 0.63 | 0.62 | 0.63 | 0.00 | 0.00 | 1,406,000 | 885.40 |
| 01/10/2020 | 0.62 | 0.63 | 0.61 | 0.63 | +0.01 | +1.61 | 3,456,200 | 2,128.59 |
| 30/09/2020 | 0.63 | 0.65 | 0.61 | 0.62 | -0.01 | -1.59 | 11,005,800 | 6,882.60 |
| 29/09/2020 | 0.64 | 0.65 | 0.62 | 0.63 | 0.00 | 0.00 | 5,073,300 | 3,224.23 |
| 28/09/2020 | 0.64 | 0.65 | 0.63 | 0.63 | -0.01 | -1.56 | 8,047,600 | 5,097.64 |
| 25/09/2020 | 0.64 | 0.66 | 0.64 | 0.64 | 0.00 | 0.00 | 7,071,800 | 4,578.67 |
| 24/09/2020 | 0.67 | 0.67 | 0.64 | 0.64 | -0.03 | -4.48 | 6,564,410 | 4,304.17 |
| 23/09/2020 | 0.64 | 0.68 | 0.63 | 0.67 | +0.03 | +4.69 | 16,064,400 | 10,384.26 |
| 22/09/2020 | 0.64 | 0.65 | 0.62 | 0.64 | 0.00 | 0.00 | 4,706,621 | 3,009.14 |
| 21/09/2020 | 0.64 | 0.65 | 0.63 | 0.64 | 0.00 | 0.00 | 1,472,900 | 937.76 |
| 18/09/2020 | 0.66 | 0.66 | 0.64 | 0.64 | -0.01 | -1.54 | 6,529,810 | 4,240.76 |
| 17/09/2020 | 0.64 | 0.66 | 0.63 | 0.65 | +0.01 | +1.56 | 9,174,500 | 5,914.03 |
| 16/09/2020 | 0.62 | 0.66 | 0.61 | 0.64 | +0.02 | +3.23 | 15,072,000 | 9,592.35 |
| 15/09/2020 | 0.63 | 0.63 | 0.62 | 0.62 | -0.01 | -1.59 | 2,106,100 | 1,313.54 |
| 14/09/2020 | 0.65 | 0.65 | 0.63 | 0.63 | -0.01 | -1.56 | 3,249,800 | 2,053.16 |
| 11/09/2020 | 0.66 | 0.68 | 0.64 | 0.64 | -0.02 | -3.03 | 7,603,900 | 5,035.85 |
| 10/09/2020 | 0.66 | 0.68 | 0.64 | 0.66 | +0.01 | +1.54 | 19,683,302 | 13,117.32 |
| 09/09/2020 | 0.61 | 0.65 | 0.61 | 0.65 | +0.03 | +4.84 | 14,023,219 | 8,867.40 |
| 08/09/2020 | 0.63 | 0.63 | 0.62 | 0.62 | -0.02 | -3.13 | 2,114,701 | 1,314.29 |
| 03/09/2020 | 0.65 | 0.65 | 0.61 | 0.64 | -0.01 | -1.54 | 12,174,600 | 7,704.59 |
| 02/09/2020 | 0.65 | 0.65 | 0.62 | 0.65 | 0.00 | 0.00 | 14,310,500 | 9,057.80 |
| 01/09/2020 | 0.61 | 0.67 | 0.59 | 0.65 | +0.06 | +10.17 | 55,981,989 | 36,306.19 |
The Information is provided for informative and educational purposes only.
