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) |
|---|---|---|---|---|---|---|---|---|
| 04/03/2021 | 2.82 | 2.92 | 2.82 | 2.92 | +0.06 | +2.10 | 60,700 | 175.17 |
| 03/03/2021 | 2.84 | 2.86 | 2.82 | 2.86 | 0.00 | 0.00 | 10,700 | 30.40 |
| 02/03/2021 | 3.08 | 3.08 | 2.82 | 2.86 | +0.06 | +2.14 | 133,300 | 389.83 |
| 01/03/2021 | 3.16 | 3.58 | 2.52 | 2.80 | -0.78 | -21.79 | 855,301 | 2,293.62 |
| 25/02/2021 | 3.58 | 3.58 | 3.58 | 3.58 | 0.00 | 0.00 | 20,511 | 73.44 |
| 24/02/2021 | - | - | - | - | - | - | - | - |
| 23/02/2021 | - | - | - | - | - | - | - | - |
| 22/02/2021 | - | - | - | - | - | - | - | - |
| 19/02/2021 | 3.34 | 3.58 | 3.12 | 3.58 | -0.02 | -0.56 | 10,200 | 32.12 |
| 18/02/2021 | 3.60 | 3.60 | 3.60 | 3.60 | -0.06 | -1.64 | 1,000 | 3.60 |
| 17/02/2021 | 3.50 | 3.66 | 3.50 | 3.66 | 0.00 | 0.00 | 700 | 2.54 |
| 16/02/2021 | 3.66 | 3.66 | 3.66 | 3.66 | +0.18 | +5.17 | 100 | 0.37 |
| 15/02/2021 | 3.48 | 3.48 | 3.48 | 3.48 | 0.00 | 0.00 | 300 | 1.04 |
| 11/02/2021 | - | - | - | - | - | - | - | - |
| 10/02/2021 | - | - | - | - | - | - | - | - |
| 09/02/2021 | - | - | - | - | - | - | - | - |
| 08/02/2021 | 3.48 | 3.48 | 3.48 | 3.48 | -0.04 | -1.14 | 501 | 1.74 |
| 05/02/2021 | 3.66 | 3.66 | 3.38 | 3.52 | +0.02 | +0.57 | 1,411 | 5.12 |
| 04/02/2021 | 3.26 | 3.50 | 3.26 | 3.50 | +0.16 | +4.79 | 502 | 1.71 |
| 03/02/2021 | 3.24 | 3.34 | 3.24 | 3.34 | -0.02 | -0.60 | 401 | 1.31 |
| 02/02/2021 | 3.24 | 3.36 | 3.24 | 3.36 | +0.16 | +5.00 | 2,500 | 8.12 |
| 01/02/2021 | 3.14 | 3.22 | 3.14 | 3.20 | +0.08 | +2.56 | 2,600 | 8.30 |
The Information is provided for informative and educational purposes only.
