Companies/Securities in Focus
CTW : CHAROONG THAI WIRE & CABLE 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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | 7.15 | 7.15 | 6.90 | 6.95 | -0.10 | -1.42 | 57,300 | 398.68 |
| 14/01/2021 | 7.00 | 7.10 | 7.00 | 7.05 | -0.05 | -0.70 | 51,203 | 361.53 |
| 13/01/2021 | 7.10 | 7.10 | 7.00 | 7.10 | +0.05 | +0.71 | 31,901 | 225.36 |
| 12/01/2021 | 7.15 | 7.15 | 7.05 | 7.05 | +0.05 | +0.71 | 22,103 | 156.19 |
| 11/01/2021 | 7.10 | 7.15 | 7.00 | 7.00 | -0.05 | -0.71 | 179,601 | 1,270.74 |
| 08/01/2021 | 7.15 | 7.15 | 7.00 | 7.05 | -0.05 | -0.70 | 145,500 | 1,032.04 |
| 07/01/2021 | 6.90 | 7.10 | 6.90 | 7.10 | +0.25 | +3.65 | 284,800 | 1,991.66 |
| 06/01/2021 | 6.75 | 6.85 | 6.70 | 6.85 | +0.10 | +1.48 | 494,200 | 3,348.58 |
| 05/01/2021 | 6.60 | 6.75 | 6.60 | 6.75 | +0.10 | +1.50 | 35,101 | 235.50 |
| 04/01/2021 | 6.75 | 6.75 | 6.50 | 6.65 | -0.10 | -1.48 | 11,501 | 76.87 |
| 30/12/2020 | 6.65 | 6.75 | 6.50 | 6.75 | +0.10 | +1.50 | 93,100 | 618.24 |
| 29/12/2020 | 6.65 | 6.70 | 6.65 | 6.65 | 0.00 | 0.00 | 16,101 | 107.13 |
| 28/12/2020 | 6.80 | 6.80 | 6.55 | 6.65 | -0.05 | -0.75 | 90,104 | 593.37 |
| 25/12/2020 | 6.70 | 6.80 | 6.65 | 6.70 | 0.00 | 0.00 | 52,800 | 354.08 |
| 24/12/2020 | 6.75 | 6.85 | 6.65 | 6.70 | -0.05 | -0.74 | 102,802 | 690.73 |
| 23/12/2020 | 6.70 | 6.75 | 6.65 | 6.75 | +0.05 | +0.75 | 19,801 | 132.69 |
| 22/12/2020 | 6.60 | 6.70 | 6.60 | 6.70 | +0.05 | +0.75 | 46,200 | 309.08 |
| 21/12/2020 | 6.85 | 6.85 | 6.65 | 6.65 | -0.40 | -5.67 | 240,665 | 1,625.68 |
| 18/12/2020 | 7.05 | 7.10 | 6.95 | 7.05 | 0.00 | 0.00 | 75,001 | 526.69 |
| 17/12/2020 | 6.85 | 7.05 | 6.85 | 7.05 | +0.20 | +2.92 | 198,413 | 1,371.21 |
| 16/12/2020 | 6.50 | 6.90 | 6.50 | 6.85 | +0.25 | +3.79 | 276,210 | 1,860.12 |
| 15/12/2020 | 6.50 | 6.60 | 6.45 | 6.60 | +0.05 | +0.76 | 78,400 | 509.54 |
| 14/12/2020 | 6.50 | 6.60 | 6.45 | 6.55 | -0.05 | -0.76 | 121,300 | 789.10 |
| 09/12/2020 | 6.70 | 6.70 | 6.50 | 6.60 | 0.00 | 0.00 | 204,404 | 1,342.75 |
| 08/12/2020 | 6.65 | 6.65 | 6.45 | 6.60 | +0.10 | +1.54 | 224,104 | 1,457.30 |
| 04/12/2020 | 6.45 | 6.55 | 6.45 | 6.50 | 0.00 | 0.00 | 100,803 | 655.32 |
| 03/12/2020 | 6.40 | 6.50 | 6.40 | 6.50 | +0.05 | +0.78 | 34,206 | 219.98 |
| 02/12/2020 | 6.45 | 6.50 | 6.40 | 6.45 | 0.00 | 0.00 | 130,203 | 835.88 |
| 01/12/2020 | 6.50 | 6.50 | 6.40 | 6.45 | 0.00 | 0.00 | 68,600 | 442.82 |
The Information is provided for informative and educational purposes only.
