Companies/Securities in Focus
CPH : CASTLE PEAK HOLDINGS 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) |
|---|---|---|---|---|---|---|---|---|
| 29/01/2021 | 3.16 | 3.26 | 3.08 | 3.12 | -0.38 | -10.86 | 17,800 | 55.54 |
| 28/01/2021 | - | - | - | - | - | - | - | - |
| 27/01/2021 | - | - | - | - | - | - | - | - |
| 26/01/2021 | - | - | - | - | - | - | - | - |
| 25/01/2021 | 3.34 | 3.50 | 3.34 | 3.50 | -0.04 | -1.13 | 1,400 | 4.85 |
| 22/01/2021 | 3.32 | 3.54 | 3.32 | 3.54 | 0.00 | 0.00 | 3,400 | 11.79 |
| 21/01/2021 | 3.56 | 3.56 | 3.28 | 3.54 | -0.02 | -0.56 | 15,100 | 53.73 |
| 20/01/2021 | 3.40 | 3.56 | 3.40 | 3.56 | -0.02 | -0.56 | 200 | 0.70 |
| 19/01/2021 | 3.38 | 3.60 | 3.38 | 3.58 | +0.20 | +5.92 | 45,800 | 162.86 |
| 18/01/2021 | 3.52 | 3.98 | 3.32 | 3.38 | -0.14 | -3.98 | 7,500 | 27.42 |
| 15/01/2021 | 3.44 | 3.52 | 3.44 | 3.52 | +0.02 | +0.57 | 13,900 | 48.13 |
| 14/01/2021 | - | - | - | - | - | - | - | - |
| 13/01/2021 | - | - | - | - | - | - | 1 | 0.00 |
| 12/01/2021 | 3.38 | 3.50 | 3.38 | 3.50 | +0.08 | +2.34 | 7,800 | 26.38 |
| 11/01/2021 | 2.80 | 3.44 | 2.80 | 3.42 | -0.18 | -5.00 | 3,200 | 10.50 |
| 08/01/2021 | - | - | - | - | - | - | - | - |
| 07/01/2021 | - | - | - | - | - | - | - | - |
| 06/01/2021 | 3.60 | 3.60 | 3.20 | 3.60 | -0.02 | -0.55 | 22,800 | 73.77 |
| 05/01/2021 | - | - | - | - | - | - | 3 | 0.01 |
| 04/01/2021 | 3.70 | 3.70 | 3.22 | 3.62 | -0.12 | -3.21 | 2,700 | 9.80 |
| 30/12/2020 | 3.90 | 3.90 | 3.74 | 3.74 | +0.60 | +19.11 | 800 | 3.09 |
| 29/12/2020 | - | - | - | - | - | - | 100 | 0.22 |
| 28/12/2020 | 3.14 | 3.14 | 3.14 | 3.14 | 0.00 | 0.00 | 389 | 0.95 |
| 25/12/2020 | 3.14 | 3.14 | 3.14 | 3.14 | -0.26 | -7.65 | 200 | 0.63 |
| 24/12/2020 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00 | 100 | 0.34 |
| 23/12/2020 | 3.40 | 3.40 | 3.40 | 3.40 | -0.02 | -0.58 | 100 | 0.34 |
| 22/12/2020 | 3.50 | 3.50 | 3.42 | 3.42 | +0.30 | +9.62 | 200 | 0.69 |
| 21/12/2020 | 3.52 | 3.52 | 3.12 | 3.12 | -0.22 | -6.59 | 700 | 2.34 |
| 18/12/2020 | 3.34 | 3.34 | 3.34 | 3.34 | 0.00 | 0.00 | 101,900 | 340.35 |
| 17/12/2020 | - | - | - | - | - | - | - | - |
| 16/12/2020 | 3.32 | 3.34 | 3.32 | 3.34 | 0.00 | 0.00 | 83,000 | 277.20 |
| 15/12/2020 | - | - | - | - | - | - | - | - |
| 14/12/2020 | 3.34 | 3.34 | 3.34 | 3.34 | -0.16 | -4.57 | 200 | 0.67 |
| 09/12/2020 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 | 700 | 2.45 |
| 08/12/2020 | 3.50 | 3.50 | 3.50 | 3.50 | -0.08 | -2.23 | 2,000 | 7.00 |
| 04/12/2020 | 3.58 | 3.58 | 3.58 | 3.58 | 0.00 | 0.00 | 3,000 | 10.74 |
| 03/12/2020 | 3.58 | 3.58 | 3.58 | 3.58 | +0.02 | +0.56 | 500 | 1.79 |
| 02/12/2020 | 3.56 | 3.56 | 3.56 | 3.56 | -0.14 | -3.78 | 100 | 0.36 |
| 01/12/2020 | 3.70 | 3.70 | 3.70 | 3.70 | -0.02 | -0.54 | 200 | 0.74 |
The Information is provided for informative and educational purposes only.
