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) |
|---|---|---|---|---|---|---|---|---|
| 03/12/2021 | 8.30 | 8.75 | 8.15 | 8.30 | +0.15 | +1.84 | 128,300 | 1,084.31 |
| 02/12/2021 | 8.40 | 8.40 | 8.15 | 8.15 | -0.25 | -2.98 | 137,600 | 1,131.80 |
| 01/12/2021 | 8.60 | 8.60 | 8.40 | 8.40 | -0.30 | -3.45 | 103,819 | 875.36 |
| 30/11/2021 | 8.40 | 8.80 | 8.20 | 8.70 | +0.40 | +4.82 | 117,856 | 1,015.40 |
| 29/11/2021 | 8.50 | 8.50 | 8.25 | 8.30 | -0.20 | -2.35 | 52,700 | 437.60 |
| 26/11/2021 | 8.65 | 8.75 | 8.40 | 8.50 | -0.05 | -0.58 | 154,300 | 1,326.36 |
| 25/11/2021 | 8.60 | 8.65 | 8.55 | 8.55 | -0.10 | -1.16 | 10,300 | 88.43 |
| 24/11/2021 | 8.50 | 8.80 | 8.40 | 8.65 | +0.05 | +0.58 | 91,757 | 791.69 |
| 23/11/2021 | 8.30 | 8.60 | 8.25 | 8.60 | +0.15 | +1.78 | 114,501 | 967.09 |
| 22/11/2021 | 8.40 | 8.45 | 8.25 | 8.45 | 0.00 | 0.00 | 121,800 | 1,021.09 |
| 19/11/2021 | - | - | - | - | - | - | - | - |
| 18/11/2021 | 8.25 | 8.45 | 8.25 | 8.45 | +0.20 | +2.42 | 96,600 | 811.82 |
| 17/11/2021 | 8.20 | 8.40 | 8.20 | 8.25 | -0.05 | -0.60 | 64,201 | 538.34 |
| 16/11/2021 | 8.10 | 8.35 | 8.10 | 8.30 | +0.15 | +1.84 | 114,110 | 939.68 |
| 15/11/2021 | 8.25 | 8.35 | 8.15 | 8.15 | -0.20 | -2.40 | 353,015 | 2,897.30 |
| 12/11/2021 | 8.70 | 8.70 | 8.15 | 8.35 | -0.60 | -6.70 | 721,402 | 6,006.41 |
| 11/11/2021 | 8.85 | 8.95 | 8.80 | 8.95 | -0.05 | -0.56 | 45,401 | 404.80 |
| 10/11/2021 | 8.80 | 9.00 | 8.80 | 9.00 | +0.10 | +1.12 | 108,062 | 968.78 |
| 09/11/2021 | 8.80 | 9.00 | 8.80 | 8.90 | +0.05 | +0.56 | 89,800 | 801.85 |
| 08/11/2021 | 8.90 | 8.90 | 8.70 | 8.85 | +0.10 | +1.14 | 41,210 | 364.90 |
| 05/11/2021 | 8.75 | 9.00 | 8.70 | 8.75 | -0.15 | -1.69 | 77,301 | 689.43 |
| 04/11/2021 | 8.85 | 8.90 | 8.80 | 8.90 | +0.05 | +0.56 | 81,606 | 722.60 |
| 03/11/2021 | 8.45 | 8.85 | 8.45 | 8.85 | +0.35 | +4.12 | 76,600 | 666.04 |
| 02/11/2021 | 8.55 | 9.00 | 8.45 | 8.50 | -0.25 | -2.86 | 172,300 | 1,482.16 |
| 01/11/2021 | 9.00 | 9.00 | 8.60 | 8.75 | -0.20 | -2.23 | 173,801 | 1,512.87 |
The Information is provided for informative and educational purposes only.
