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) |
|---|---|---|---|---|---|---|---|---|
| 07/08/2020 | - | - | - | - | - | - | - | - |
| 06/08/2020 | 2.90 | 2.90 | 2.90 | 2.90 | -0.08 | -2.68 | 100 | 0.29 |
| 05/08/2020 | 3.00 | 3.00 | 2.94 | 2.98 | N/A | N/A | 1,200 | 3.59 |
| 04/08/2020 | - | - | - | - | - | - | - | - |
| 03/08/2020 | 3.28 | 3.28 | 3.28 | 3.28 | +0.16 | +5.13 | 100 | 0.33 |
| 31/07/2020 | 2.92 | 3.12 | 2.92 | 3.12 | +0.28 | +9.86 | 6,800 | 20.06 |
| 30/07/2020 | 2.90 | 3.18 | 2.84 | 2.84 | -0.36 | -11.25 | 1,100 | 3.26 |
| 29/07/2020 | 3.30 | 3.30 | 2.98 | 3.20 | +0.22 | +7.38 | 10,600 | 33.90 |
| 24/07/2020 | 2.98 | 2.98 | 2.98 | 2.98 | 0.00 | 0.00 | 7,500 | 22.35 |
| 23/07/2020 | 2.86 | 2.98 | 2.86 | 2.98 | -0.02 | -0.67 | 500 | 1.47 |
| 22/07/2020 | 3.00 | 3.00 | 2.80 | 3.00 | N/A | N/A | 2,900 | 8.43 |
| 21/07/2020 | - | - | - | - | - | - | - | - |
| 20/07/2020 | - | - | - | - | - | - | - | - |
| 17/07/2020 | - | - | - | - | - | - | - | - |
| 16/07/2020 | - | - | - | - | - | - | - | - |
| 15/07/2020 | 2.94 | 3.16 | 2.94 | 3.16 | -0.14 | -4.24 | 1,400 | 4.24 |
| 14/07/2020 | 3.08 | 3.30 | 3.08 | 3.30 | +0.32 | +10.74 | 500 | 1.58 |
| 13/07/2020 | 3.26 | 3.26 | 2.98 | 2.98 | -0.26 | -8.02 | 1,002 | 3.03 |
| 10/07/2020 | 3.24 | 3.24 | 3.24 | 3.24 | 0.00 | 0.00 | 100 | 0.32 |
| 09/07/2020 | 3.24 | 3.24 | 3.24 | 3.24 | +0.06 | +1.89 | 100 | 0.32 |
| 08/07/2020 | 3.00 | 3.20 | 2.72 | 3.18 | -0.02 | -0.63 | 6,200 | 17.02 |
| 07/07/2020 | 3.20 | 3.20 | 3.20 | 3.20 | +0.02 | +0.63 | 200 | 0.64 |
| 03/07/2020 | 3.14 | 3.48 | 3.14 | 3.18 | +0.10 | +3.25 | 6,300 | 19.88 |
| 02/07/2020 | 3.08 | 3.18 | 3.06 | 3.08 | -0.22 | -6.67 | 3,401 | 10.48 |
| 01/07/2020 | 3.70 | 3.70 | 3.10 | 3.30 | +0.06 | +1.85 | 2,800 | 8.84 |
The Information is provided for informative and educational purposes only.
