Companies/Securities in Focus
CHOW : CHOW STEEL INDUSTRIES 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) |
|---|---|---|---|---|---|---|---|---|
| 21/10/2021 | 3.74 | 3.76 | 3.60 | 3.72 | -0.02 | -0.53 | 62,200 | 231.45 |
| 20/10/2021 | 3.40 | 3.80 | 3.40 | 3.74 | +0.34 | +10.00 | 264,100 | 971.03 |
| 19/10/2021 | 3.80 | 3.80 | 3.40 | 3.40 | -0.28 | -7.61 | 211,500 | 766.23 |
| 18/10/2021 | 3.58 | 3.70 | 3.54 | 3.68 | +0.18 | +5.14 | 194,200 | 705.42 |
| 15/10/2021 | 3.50 | 3.50 | 3.42 | 3.50 | -0.02 | -0.57 | 2,000 | 6.92 |
| 14/10/2021 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00 | 1,000 | 3.52 |
| 12/10/2021 | 3.42 | 3.52 | 3.42 | 3.52 | +0.10 | +2.92 | 1,100 | 3.77 |
| 11/10/2021 | 3.46 | 3.46 | 3.42 | 3.42 | +0.06 | +1.79 | 62,801 | 216.47 |
| 08/10/2021 | 3.50 | 3.54 | 3.36 | 3.36 | -0.18 | -5.08 | 45,101 | 154.04 |
| 07/10/2021 | 3.54 | 3.54 | 3.50 | 3.54 | 0.00 | 0.00 | 24,200 | 85.59 |
| 06/10/2021 | 3.54 | 3.54 | 3.28 | 3.54 | +0.08 | +2.31 | 133,225 | 455.54 |
| 05/10/2021 | - | - | - | - | - | - | 12 | 0.04 |
| 04/10/2021 | 3.42 | 3.54 | 3.40 | 3.46 | +0.04 | +1.17 | 60,000 | 208.35 |
| 01/10/2021 | 3.50 | 3.52 | 3.42 | 3.42 | -0.06 | -1.72 | 62,400 | 217.21 |
| 30/09/2021 | 3.44 | 3.50 | 3.44 | 3.48 | +0.04 | +1.16 | 4,500 | 15.66 |
| 29/09/2021 | 3.54 | 3.54 | 3.42 | 3.44 | -0.10 | -2.82 | 12,401 | 43.23 |
| 28/09/2021 | 3.56 | 3.58 | 3.54 | 3.54 | -0.02 | -0.56 | 2,300 | 8.19 |
| 27/09/2021 | 3.40 | 3.56 | 3.40 | 3.56 | +0.08 | +2.30 | 104,811 | 370.58 |
| 23/09/2021 | 3.44 | 3.48 | 3.36 | 3.48 | +0.02 | +0.58 | 35,050 | 120.21 |
| 22/09/2021 | 3.34 | 3.46 | 3.34 | 3.46 | +0.12 | +3.59 | 14,700 | 50.15 |
| 21/09/2021 | 3.32 | 3.46 | 3.32 | 3.34 | +0.02 | +0.60 | 68,500 | 229.42 |
| 20/09/2021 | 3.50 | 3.50 | 3.32 | 3.32 | -0.12 | -3.49 | 25,000 | 83.75 |
| 17/09/2021 | 3.50 | 3.50 | 3.42 | 3.44 | +0.02 | +0.58 | 11,300 | 38.96 |
| 16/09/2021 | 3.48 | 3.48 | 3.42 | 3.42 | -0.06 | -1.72 | 7,309 | 25.06 |
| 15/09/2021 | 3.50 | 3.50 | 3.46 | 3.48 | 0.00 | 0.00 | 8,000 | 27.86 |
| 14/09/2021 | 3.56 | 3.56 | 3.48 | 3.48 | -0.02 | -0.57 | 700 | 2.44 |
| 13/09/2021 | 3.38 | 3.50 | 3.38 | 3.50 | -0.06 | -1.69 | 67,800 | 232.62 |
| 10/09/2021 | 3.62 | 3.62 | 3.48 | 3.56 | 0.00 | 0.00 | 4,300 | 15.44 |
| 09/09/2021 | 3.50 | 3.58 | 3.50 | 3.56 | +0.06 | +1.71 | 5,601 | 19.91 |
| 08/09/2021 | 3.46 | 3.52 | 3.46 | 3.50 | 0.00 | 0.00 | 25,260 | 87.60 |
| 07/09/2021 | 3.54 | 3.56 | 3.50 | 3.50 | -0.02 | -0.57 | 105,900 | 371.78 |
| 06/09/2021 | 3.48 | 3.52 | 3.48 | 3.52 | +0.02 | +0.57 | 8,400 | 29.43 |
| 03/09/2021 | 3.44 | 3.52 | 3.44 | 3.50 | +0.06 | +1.74 | 3,001 | 10.46 |
| 02/09/2021 | 3.44 | 3.50 | 3.42 | 3.44 | 0.00 | 0.00 | 9,802 | 33.60 |
| 01/09/2021 | 3.50 | 3.50 | 3.42 | 3.44 | -0.06 | -1.71 | 142,501 | 491.92 |
The Information is provided for informative and educational purposes only.
