Companies/Securities in Focus
CSP : CSP STEEL CENTER 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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2021 | 0.69 | 0.70 | 0.67 | 0.68 | -0.02 | -2.86 | 187,400 | 128.29 |
| 26/01/2021 | 0.72 | 0.73 | 0.68 | 0.70 | +0.01 | +1.45 | 315,900 | 218.09 |
| 25/01/2021 | 0.70 | 0.71 | 0.69 | 0.69 | -0.03 | -4.17 | 244,100 | 171.20 |
| 22/01/2021 | 0.72 | 0.74 | 0.69 | 0.72 | 0.00 | 0.00 | 637,000 | 458.77 |
| 21/01/2021 | 0.69 | 0.72 | 0.68 | 0.72 | +0.05 | +7.46 | 821,600 | 575.97 |
| 20/01/2021 | 0.68 | 0.69 | 0.67 | 0.67 | -0.01 | -1.47 | 124,900 | 84.03 |
| 19/01/2021 | 0.68 | 0.69 | 0.68 | 0.68 | 0.00 | 0.00 | 9,600 | 6.59 |
| 18/01/2021 | 0.66 | 0.68 | 0.66 | 0.68 | +0.02 | +3.03 | 214,800 | 144.23 |
| 15/01/2021 | 0.70 | 0.70 | 0.66 | 0.66 | -0.04 | -5.71 | 222,900 | 149.72 |
| 14/01/2021 | 0.68 | 0.70 | 0.64 | 0.70 | +0.02 | +2.94 | 398,100 | 270.10 |
| 13/01/2021 | 0.66 | 0.68 | 0.64 | 0.68 | +0.01 | +1.49 | 395,601 | 264.40 |
| 12/01/2021 | 0.67 | 0.69 | 0.65 | 0.67 | +0.01 | +1.52 | 222,200 | 146.83 |
| 11/01/2021 | 0.63 | 0.68 | 0.62 | 0.66 | +0.02 | +3.13 | 1,027,500 | 685.38 |
| 08/01/2021 | 0.63 | 0.64 | 0.63 | 0.64 | 0.00 | 0.00 | 205,700 | 130.30 |
| 07/01/2021 | 0.63 | 0.64 | 0.60 | 0.64 | 0.00 | 0.00 | 123,200 | 77.95 |
| 06/01/2021 | 0.63 | 0.64 | 0.62 | 0.64 | -0.01 | -1.54 | 40,300 | 25.36 |
| 05/01/2021 | 0.64 | 0.65 | 0.64 | 0.65 | +0.01 | +1.56 | 2,400 | 1.55 |
| 04/01/2021 | 0.61 | 0.64 | 0.59 | 0.64 | +0.03 | +4.92 | 45,400 | 28.65 |
| 30/12/2020 | 0.63 | 0.64 | 0.61 | 0.61 | -0.02 | -3.17 | 43,300 | 27.39 |
| 29/12/2020 | 0.61 | 0.63 | 0.59 | 0.63 | +0.01 | +1.61 | 276,100 | 168.31 |
| 28/12/2020 | 0.64 | 0.64 | 0.62 | 0.62 | -0.02 | -3.13 | 103,600 | 65.96 |
| 25/12/2020 | 0.63 | 0.64 | 0.61 | 0.64 | +0.01 | +1.59 | 212,700 | 131.96 |
| 24/12/2020 | 0.62 | 0.65 | 0.62 | 0.63 | +0.01 | +1.61 | 313,500 | 198.94 |
| 23/12/2020 | 0.62 | 0.62 | 0.60 | 0.62 | -0.01 | -1.59 | 97,200 | 59.81 |
| 22/12/2020 | 0.61 | 0.63 | 0.61 | 0.63 | 0.00 | 0.00 | 99,600 | 61.44 |
| 21/12/2020 | 0.64 | 0.64 | 0.61 | 0.63 | -0.04 | -5.97 | 228,000 | 142.94 |
| 18/12/2020 | 0.63 | 0.67 | 0.62 | 0.67 | 0.00 | 0.00 | 395,600 | 254.09 |
| 17/12/2020 | 0.67 | 0.68 | 0.67 | 0.67 | 0.00 | 0.00 | 626,400 | 423.51 |
| 16/12/2020 | 0.64 | 0.69 | 0.64 | 0.67 | +0.03 | +4.69 | 986,500 | 661.24 |
| 15/12/2020 | 0.59 | 0.65 | 0.57 | 0.64 | +0.05 | +8.47 | 1,498,600 | 931.63 |
| 14/12/2020 | 0.57 | 0.59 | 0.57 | 0.59 | +0.03 | +5.36 | 41,700 | 24.18 |
| 09/12/2020 | 0.57 | 0.58 | 0.55 | 0.56 | -0.01 | -1.75 | 113,600 | 63.30 |
| 08/12/2020 | 0.57 | 0.60 | 0.57 | 0.57 | 0.00 | 0.00 | 254,610 | 147.71 |
| 04/12/2020 | 0.56 | 0.57 | 0.56 | 0.57 | +0.01 | +1.79 | 228,100 | 128.19 |
| 03/12/2020 | 0.54 | 0.56 | 0.54 | 0.56 | +0.02 | +3.70 | 98,000 | 53.55 |
| 02/12/2020 | 0.56 | 0.56 | 0.54 | 0.54 | -0.02 | -3.57 | 45,100 | 24.66 |
| 01/12/2020 | 0.56 | 0.56 | 0.54 | 0.56 | 0.00 | 0.00 | 125,700 | 69.14 |
The Information is provided for informative and educational purposes only.
