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) |
|---|---|---|---|---|---|---|---|---|
| 21/02/2019 | 8.10 | 8.15 | 8.10 | 8.15 | +0.05 | +0.62 | 14,501 | 117.78 |
| 20/02/2019 | 8.20 | 8.20 | 8.10 | 8.10 | -0.05 | -0.61 | 56,500 | 460.93 |
| 18/02/2019 | 8.20 | 8.20 | 8.15 | 8.15 | 0.00 | 0.00 | 16,901 | 138.58 |
| 15/02/2019 | 8.20 | 8.20 | 8.15 | 8.15 | -0.10 | -1.21 | 110,200 | 900.45 |
| 14/02/2019 | 8.30 | 8.30 | 8.25 | 8.25 | -0.05 | -0.60 | 6,600 | 54.46 |
| 13/02/2019 | 8.25 | 8.30 | 8.20 | 8.30 | +0.05 | +0.61 | 74,800 | 615.62 |
| 12/02/2019 | 8.25 | 8.25 | 8.20 | 8.25 | 0.00 | 0.00 | 36,300 | 299.28 |
| 11/02/2019 | 8.10 | 8.30 | 8.10 | 8.25 | +0.15 | +1.85 | 177,300 | 1,459.06 |
| 08/02/2019 | 8.10 | 8.20 | 8.10 | 8.10 | 0.00 | 0.00 | 47,800 | 387.99 |
| 07/02/2019 | 8.05 | 8.15 | 8.05 | 8.10 | 0.00 | 0.00 | 40,000 | 324.53 |
| 06/02/2019 | 8.20 | 8.20 | 8.00 | 8.10 | -0.05 | -0.61 | 207,200 | 1,669.83 |
| 05/02/2019 | 8.10 | 8.15 | 8.10 | 8.15 | +0.10 | +1.24 | 69,900 | 569.18 |
| 04/02/2019 | 8.10 | 8.15 | 8.05 | 8.05 | 0.00 | 0.00 | 30,700 | 248.18 |
| 01/02/2019 | 8.05 | 8.05 | 8.00 | 8.05 | 0.00 | 0.00 | 502,400 | 4,043.72 |
| 31/01/2019 | 8.10 | 8.10 | 8.05 | 8.05 | -0.05 | -0.62 | 100,800 | 811.57 |
| 30/01/2019 | 8.00 | 8.10 | 8.00 | 8.10 | +0.05 | +0.62 | 39,100 | 314.46 |
| 29/01/2019 | 8.00 | 8.05 | 7.95 | 8.05 | +0.05 | +0.63 | 51,800 | 412.50 |
| 28/01/2019 | 8.00 | 8.05 | 7.95 | 8.00 | 0.00 | 0.00 | 250,000 | 1,998.50 |
| 25/01/2019 | 8.05 | 8.05 | 8.00 | 8.00 | +0.05 | +0.63 | 84,200 | 673.65 |
| 24/01/2019 | 8.10 | 8.20 | 7.95 | 7.95 | -0.05 | -0.62 | 96,705 | 774.91 |
| 23/01/2019 | 7.95 | 8.10 | 7.95 | 8.00 | 0.00 | 0.00 | 160,200 | 1,279.92 |
| 22/01/2019 | 8.00 | 8.05 | 7.95 | 8.00 | -0.05 | -0.62 | 151,901 | 1,214.96 |
| 21/01/2019 | 7.95 | 8.05 | 7.95 | 8.05 | +0.15 | +1.90 | 28,301 | 226.33 |
| 18/01/2019 | 7.95 | 8.00 | 7.70 | 7.90 | -0.05 | -0.63 | 90,700 | 713.12 |
| 17/01/2019 | 8.00 | 8.00 | 7.95 | 7.95 | +0.05 | +0.63 | 16,548 | 131.69 |
| 16/01/2019 | 7.90 | 7.95 | 7.85 | 7.90 | -0.05 | -0.63 | 50,300 | 397.38 |
| 15/01/2019 | 7.95 | 8.00 | 7.90 | 7.95 | -0.05 | -0.62 | 86,000 | 680.75 |
| 14/01/2019 | 8.10 | 8.10 | 8.00 | 8.00 | -0.10 | -1.23 | 13,700 | 109.72 |
| 11/01/2019 | 8.00 | 8.10 | 7.95 | 8.10 | +0.10 | +1.25 | 32,000 | 257.10 |
| 10/01/2019 | 8.05 | 8.05 | 7.90 | 8.00 | 0.00 | 0.00 | 74,100 | 592.61 |
| 09/01/2019 | 8.05 | 8.15 | 8.00 | 8.00 | -0.05 | -0.62 | 42,400 | 342.97 |
| 08/01/2019 | 8.10 | 8.10 | 8.00 | 8.05 | -0.05 | -0.62 | 8,200 | 66.26 |
| 07/01/2019 | 7.85 | 8.10 | 7.85 | 8.10 | +0.25 | +3.18 | 14,400 | 115.02 |
| 04/01/2019 | 8.00 | 8.00 | 7.85 | 7.85 | -0.05 | -0.63 | 57,200 | 453.04 |
| 03/01/2019 | 7.95 | 7.95 | 7.90 | 7.90 | -0.05 | -0.63 | 58,800 | 467.02 |
| 02/01/2019 | 8.00 | 8.00 | 7.95 | 7.95 | -0.05 | -0.62 | 24,200 | 192.49 |
The Information is provided for informative and educational purposes only.
