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) |
|---|---|---|---|---|---|---|---|---|
| 04/08/2021 | 3.82 | 3.90 | 3.82 | 3.84 | -0.08 | -2.04 | 2,800 | 10.73 |
| 03/08/2021 | 3.90 | 3.92 | 3.90 | 3.92 | +0.16 | +4.26 | 500 | 1.95 |
| 02/08/2021 | 3.86 | 3.88 | 3.76 | 3.76 | 0.00 | 0.00 | 4,100 | 15.50 |
| 30/07/2021 | 3.86 | 3.96 | 3.76 | 3.76 | -0.04 | -1.05 | 5,400 | 21.08 |
| 29/07/2021 | 3.90 | 3.90 | 3.80 | 3.80 | -0.10 | -2.56 | 6,502 | 25.22 |
| 27/07/2021 | 3.96 | 3.96 | 3.80 | 3.90 | -0.04 | -1.02 | 9,200 | 35.82 |
| 23/07/2021 | 3.90 | 3.94 | 3.90 | 3.94 | 0.00 | 0.00 | 1,000 | 3.91 |
| 22/07/2021 | 3.92 | 3.94 | 3.90 | 3.94 | -0.06 | -1.50 | 8,600 | 33.65 |
| 21/07/2021 | 3.86 | 4.00 | 3.86 | 4.00 | +0.12 | +3.09 | 10,000 | 39.01 |
| 20/07/2021 | 3.94 | 3.94 | 3.88 | 3.88 | -0.02 | -0.51 | 2,100 | 8.26 |
| 19/07/2021 | 3.94 | 3.96 | 3.90 | 3.90 | -0.12 | -2.99 | 26,600 | 104.61 |
| 16/07/2021 | 3.94 | 4.02 | 3.94 | 4.02 | -0.06 | -1.47 | 1,100 | 4.36 |
| 15/07/2021 | 3.96 | 4.08 | 3.96 | 4.08 | +0.08 | +2.00 | 9,100 | 36.09 |
| 14/07/2021 | 4.02 | 4.10 | 4.00 | 4.00 | 0.00 | 0.00 | 13,300 | 53.36 |
| 13/07/2021 | 4.00 | 4.00 | 3.98 | 4.00 | +0.10 | +2.56 | 12,300 | 49.16 |
| 12/07/2021 | 4.10 | 4.10 | 3.88 | 3.90 | -0.10 | -2.50 | 3,700 | 14.49 |
| 09/07/2021 | 4.06 | 4.06 | 4.00 | 4.00 | +0.08 | +2.04 | 3,600 | 14.42 |
| 08/07/2021 | 4.20 | 4.20 | 3.92 | 3.92 | -0.34 | -7.98 | 137,600 | 558.02 |
| 07/07/2021 | 4.00 | 5.20 | 3.86 | 4.26 | +0.26 | +6.50 | 224,676 | 971.58 |
| 06/07/2021 | 4.08 | 4.08 | 4.00 | 4.00 | 0.00 | 0.00 | 4,100 | 16.41 |
| 05/07/2021 | 4.04 | 4.04 | 4.00 | 4.00 | -0.04 | -0.99 | 9,212 | 37.19 |
| 02/07/2021 | 4.06 | 4.08 | 4.04 | 4.04 | -0.06 | -1.46 | 18,900 | 76.59 |
| 01/07/2021 | 4.12 | 4.12 | 4.08 | 4.10 | 0.00 | 0.00 | 20,800 | 84.99 |
The Information is provided for informative and educational purposes only.
