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) |
|---|---|---|---|---|---|---|---|---|
| 09/04/2021 | 4.66 | 4.68 | 4.56 | 4.58 | +0.02 | +0.44 | 123,400 | 565.23 |
| 08/04/2021 | 4.68 | 4.68 | 4.56 | 4.56 | -0.12 | -2.56 | 236,000 | 1,083.63 |
| 07/04/2021 | 4.58 | 4.68 | 4.58 | 4.68 | +0.10 | +2.18 | 259,600 | 1,196.95 |
| 05/04/2021 | 4.68 | 4.68 | 4.58 | 4.58 | -0.10 | -2.14 | 707,200 | 3,252.96 |
| 02/04/2021 | 4.78 | 4.78 | 4.66 | 4.68 | -0.08 | -1.68 | 658,101 | 3,089.25 |
| 01/04/2021 | 4.96 | 5.15 | 4.76 | 4.76 | -0.20 | -4.03 | 5,629,020 | 27,962.18 |
| 31/03/2021 | 4.86 | 5.05 | 4.74 | 4.96 | -0.04 | -0.80 | 17,304,963 | 85,312.56 |
| 30/03/2021 | 3.90 | 5.00 | 3.86 | 5.00 | +1.14 | +29.53 | 10,400,616 | 47,865.01 |
| 29/03/2021 | 3.86 | 3.92 | 3.76 | 3.86 | +0.02 | +0.52 | 728,201 | 2,753.87 |
| 26/03/2021 | 3.84 | 4.04 | 3.78 | 3.84 | +0.06 | +1.59 | 580,131 | 2,264.98 |
| 25/03/2021 | 3.80 | 3.84 | 3.72 | 3.78 | -0.06 | -1.56 | 748,400 | 2,839.24 |
| 24/03/2021 | 3.84 | 3.90 | 3.82 | 3.84 | +0.04 | +1.05 | 117,800 | 453.84 |
| 23/03/2021 | 3.78 | 3.84 | 3.76 | 3.80 | 0.00 | 0.00 | 103,305 | 392.01 |
| 22/03/2021 | 3.86 | 3.86 | 3.74 | 3.80 | +0.04 | +1.06 | 136,100 | 518.60 |
| 19/03/2021 | 3.86 | 3.86 | 3.76 | 3.76 | -0.08 | -2.08 | 635,103 | 2,410.84 |
| 18/03/2021 | 3.84 | 3.86 | 3.74 | 3.84 | +0.02 | +0.52 | 111,000 | 421.56 |
| 17/03/2021 | 3.84 | 3.86 | 3.78 | 3.82 | -0.04 | -1.04 | 58,975 | 224.77 |
| 16/03/2021 | 3.84 | 3.92 | 3.82 | 3.86 | +0.02 | +0.52 | 67,800 | 263.07 |
| 15/03/2021 | 3.94 | 3.98 | 3.82 | 3.84 | -0.14 | -3.52 | 98,475 | 383.41 |
| 12/03/2021 | 4.00 | 4.08 | 3.92 | 3.98 | -0.02 | -0.50 | 113,200 | 451.94 |
| 11/03/2021 | 3.90 | 4.00 | 3.90 | 4.00 | +0.06 | +1.52 | 40,500 | 160.81 |
| 10/03/2021 | 4.00 | 4.00 | 3.88 | 3.94 | +0.02 | +0.51 | 53,703 | 209.38 |
| 09/03/2021 | 4.02 | 4.06 | 3.90 | 3.92 | -0.04 | -1.01 | 26,101 | 102.61 |
| 08/03/2021 | 4.06 | 4.10 | 3.90 | 3.96 | +0.06 | +1.54 | 64,900 | 264.28 |
| 05/03/2021 | 3.94 | 4.06 | 3.80 | 3.90 | -0.04 | -1.02 | 181,808 | 720.86 |
| 04/03/2021 | 3.76 | 4.00 | 3.76 | 3.94 | +0.10 | +2.60 | 74,501 | 290.83 |
| 03/03/2021 | 3.80 | 3.84 | 3.76 | 3.84 | +0.04 | +1.05 | 65,400 | 249.03 |
| 02/03/2021 | 3.76 | 3.80 | 3.74 | 3.80 | +0.04 | +1.06 | 17,305 | 65.12 |
| 01/03/2021 | 3.74 | 3.78 | 3.74 | 3.76 | 0.00 | 0.00 | 27,200 | 102.35 |
The Information is provided for informative and educational purposes only.
