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) |
|---|---|---|---|---|---|---|---|---|
| 30/04/2018 | 8.60 | 8.60 | 8.60 | 8.60 | +0.05 | +0.58 | 5,100 | 43.86 |
| 27/04/2018 | 8.65 | 8.65 | 8.55 | 8.55 | -0.10 | -1.16 | 47,000 | 403.54 |
| 26/04/2018 | 8.55 | 8.70 | 8.55 | 8.65 | +0.10 | +1.17 | 12,700 | 110.05 |
| 25/04/2018 | 8.55 | 8.55 | 8.55 | 8.55 | -0.05 | -0.58 | 11,200 | 95.76 |
| 24/04/2018 | 8.50 | 8.60 | 8.50 | 8.60 | +0.10 | +1.18 | 21,202 | 181.30 |
| 23/04/2018 | 8.50 | 8.60 | 8.45 | 8.50 | +0.05 | +0.59 | 141,200 | 1,206.01 |
| 20/04/2018 | 8.50 | 8.50 | 8.45 | 8.45 | 0.00 | 0.00 | 5,100 | 43.20 |
| 19/04/2018 | 8.45 | 8.45 | 8.40 | 8.45 | +0.10 | +1.20 | 13,000 | 109.80 |
| 18/04/2018 | 8.35 | 8.40 | 8.35 | 8.35 | 0.00 | 0.00 | 4,300 | 36.01 |
| 17/04/2018 | 8.25 | 8.50 | 8.25 | 8.35 | 0.00 | 0.00 | 77,118 | 639.93 |
| 12/04/2018 | 8.40 | 8.40 | 8.30 | 8.35 | +0.05 | +0.60 | 11,500 | 95.98 |
| 11/04/2018 | 8.15 | 8.40 | 8.15 | 8.30 | +0.15 | +1.84 | 34,900 | 289.19 |
| 10/04/2018 | 8.25 | 8.35 | 8.05 | 8.15 | -0.10 | -1.21 | 579,200 | 4,739.13 |
| 09/04/2018 | 8.35 | 8.35 | 8.25 | 8.25 | -0.10 | -1.20 | 74,620 | 617.47 |
| 05/04/2018 | 8.30 | 8.35 | 8.25 | 8.35 | +0.05 | +0.60 | 45,600 | 377.58 |
| 04/04/2018 | 8.55 | 8.55 | 8.30 | 8.30 | -0.25 | -2.92 | 143,000 | 1,204.27 |
| 03/04/2018 | 8.80 | 8.80 | 8.55 | 8.55 | -0.15 | -1.72 | 104,900 | 903.16 |
| 02/04/2018 | 8.80 | 8.90 | 8.55 | 8.70 | -0.10 | -1.14 | 322,800 | 2,789.30 |
| 30/03/2018 | 9.20 | 9.20 | 8.80 | 8.80 | -0.35 | -3.83 | 561,500 | 5,025.71 |
| 29/03/2018 | 9.20 | 9.25 | 9.10 | 9.15 | 0.00 | 0.00 | 32,000 | 293.46 |
| 28/03/2018 | 9.25 | 9.30 | 9.15 | 9.15 | -0.10 | -1.08 | 46,600 | 428.92 |
| 27/03/2018 | 9.40 | 9.50 | 9.10 | 9.25 | -0.10 | -1.07 | 634,400 | 5,863.66 |
| 26/03/2018 | 9.45 | 9.45 | 9.35 | 9.35 | 0.00 | 0.00 | 7,100 | 66.92 |
| 23/03/2018 | 9.40 | 9.50 | 9.30 | 9.35 | -0.45 | -4.59 | 330,510 | 3,102.79 |
| 22/03/2018 | 9.75 | 9.85 | 9.75 | 9.80 | +0.10 | +1.03 | 188,150 | 1,841.78 |
| 21/03/2018 | 9.70 | 9.75 | 9.65 | 9.70 | 0.00 | 0.00 | 259,200 | 2,509.55 |
| 20/03/2018 | 9.80 | 9.80 | 9.65 | 9.70 | -0.05 | -0.51 | 377,000 | 3,658.30 |
| 19/03/2018 | 9.75 | 9.75 | 9.70 | 9.75 | 0.00 | 0.00 | 79,400 | 773.60 |
| 16/03/2018 | 9.75 | 9.80 | 9.70 | 9.75 | +0.05 | +0.52 | 169,300 | 1,652.14 |
| 15/03/2018 | 9.70 | 9.70 | 9.60 | 9.70 | +0.05 | +0.52 | 736,500 | 7,089.52 |
| 14/03/2018 | 9.85 | 9.85 | 9.60 | 9.65 | -0.20 | -2.03 | 879,400 | 8,513.65 |
| 13/03/2018 | 9.70 | 9.90 | 9.65 | 9.85 | +0.25 | +2.60 | 256,400 | 2,503.75 |
| 12/03/2018 | 9.65 | 9.65 | 9.55 | 9.60 | 0.00 | 0.00 | 129,500 | 1,244.22 |
| 09/03/2018 | 9.60 | 9.60 | 9.55 | 9.60 | -0.05 | -0.52 | 70,000 | 671.79 |
| 08/03/2018 | 9.80 | 9.80 | 9.65 | 9.65 | -0.15 | -1.53 | 211,300 | 2,051.70 |
| 07/03/2018 | 9.90 | 9.90 | 9.75 | 9.80 | -0.05 | -0.51 | 103,100 | 1,010.62 |
| 06/03/2018 | 9.85 | 9.90 | 9.85 | 9.85 | 0.00 | 0.00 | 164,501 | 1,624.42 |
| 05/03/2018 | 9.95 | 9.95 | 9.75 | 9.85 | -0.10 | -1.01 | 349,700 | 3,450.36 |
| 02/03/2018 | 9.95 | 10.00 | 9.90 | 9.95 | -0.05 | -0.50 | 135,100 | 1,345.54 |
The Information is provided for informative and educational purposes only.
