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) |
|---|---|---|---|---|---|---|---|---|
| 19/07/2019 | 7.80 | 7.80 | 7.80 | 7.80 | +0.05 | +0.65 | 12,000 | 93.60 |
| 18/07/2019 | 7.80 | 7.80 | 7.75 | 7.75 | 0.00 | 0.00 | 15,300 | 118.62 |
| 17/07/2019 | 7.75 | 7.75 | 7.75 | 7.75 | -0.10 | -1.27 | 10,201 | 79.06 |
| 15/07/2019 | 7.85 | 7.85 | 7.85 | 7.85 | +0.05 | +0.64 | 20,000 | 157.00 |
| 12/07/2019 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00 | 0.00 | 8,100 | 63.18 |
| 11/07/2019 | 7.85 | 7.85 | 7.70 | 7.80 | -0.05 | -0.64 | 47,800 | 371.68 |
| 10/07/2019 | 7.80 | 7.85 | 7.80 | 7.85 | +0.05 | +0.64 | 1,600 | 12.49 |
| 09/07/2019 | 7.80 | 7.80 | 7.70 | 7.80 | 0.00 | 0.00 | 42,020 | 325.68 |
| 08/07/2019 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00 | 0.00 | 10,100 | 78.78 |
| 05/07/2019 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00 | 0.00 | 200 | 1.56 |
| 04/07/2019 | 7.80 | 7.85 | 7.75 | 7.80 | -0.10 | -1.27 | 123,700 | 965.72 |
| 03/07/2019 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00 | 8,100 | 63.99 |
| 02/07/2019 | 7.80 | 7.90 | 7.80 | 7.90 | 0.00 | 0.00 | 3,601 | 28.30 |
| 01/07/2019 | 7.80 | 7.90 | 7.80 | 7.90 | +0.05 | +0.64 | 15,720 | 122.99 |
| 28/06/2019 | 7.90 | 7.90 | 7.80 | 7.85 | -0.05 | -0.63 | 35,600 | 279.39 |
| 27/06/2019 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00 | 101 | 0.80 |
| 26/06/2019 | 7.90 | 7.90 | 7.80 | 7.90 | +0.10 | +1.28 | 25,500 | 198.97 |
| 25/06/2019 | 7.90 | 7.90 | 7.80 | 7.80 | -0.15 | -1.89 | 45,100 | 352.65 |
| 24/06/2019 | 7.95 | 7.95 | 7.85 | 7.95 | 0.00 | 0.00 | 11,200 | 88.03 |
| 21/06/2019 | 8.00 | 8.00 | 7.90 | 7.95 | -0.05 | -0.62 | 40,500 | 321.62 |
| 20/06/2019 | 8.00 | 8.00 | 7.90 | 8.00 | -0.05 | -0.62 | 52,400 | 415.20 |
| 19/06/2019 | 7.95 | 8.10 | 7.95 | 8.05 | +0.15 | +1.90 | 120,705 | 967.28 |
| 18/06/2019 | 7.80 | 7.95 | 7.80 | 7.90 | +0.05 | +0.64 | 40,200 | 317.24 |
| 17/06/2019 | 7.85 | 7.90 | 7.80 | 7.85 | 0.00 | 0.00 | 31,700 | 247.72 |
| 14/06/2019 | 7.95 | 8.10 | 7.75 | 7.85 | -0.15 | -1.88 | 277,800 | 2,194.16 |
| 13/06/2019 | 7.65 | 8.00 | 7.65 | 8.00 | +0.40 | +5.26 | 269,701 | 2,115.91 |
| 12/06/2019 | 7.55 | 7.60 | 7.55 | 7.60 | -0.05 | -0.65 | 7,500 | 56.95 |
| 11/06/2019 | 7.45 | 7.65 | 7.45 | 7.65 | +0.15 | +2.00 | 103,600 | 782.26 |
| 10/06/2019 | 7.50 | 7.60 | 7.45 | 7.50 | 0.00 | 0.00 | 70,900 | 532.26 |
| 07/06/2019 | 7.40 | 7.50 | 7.40 | 7.50 | +0.10 | +1.35 | 20,000 | 149.07 |
| 06/06/2019 | 7.35 | 7.40 | 7.35 | 7.40 | +0.05 | +0.68 | 18,400 | 135.51 |
| 05/06/2019 | 7.30 | 7.40 | 7.30 | 7.35 | +0.05 | +0.68 | 64,800 | 475.87 |
| 04/06/2019 | 7.40 | 7.40 | 7.30 | 7.30 | 0.00 | 0.00 | 22,300 | 164.24 |
The Information is provided for informative and educational purposes only.
