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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2018 | 7.85 | 8.00 | 7.85 | 7.90 | -0.10 | -1.25 | 36,900 | 293.19 |
| 28/06/2018 | 8.00 | 8.10 | 8.00 | 8.00 | 0.00 | 0.00 | 25,400 | 203.22 |
| 27/06/2018 | 8.00 | 8.15 | 8.00 | 8.00 | +0.05 | +0.63 | 127,400 | 1,030.49 |
| 26/06/2018 | 7.90 | 7.95 | 7.90 | 7.95 | +0.05 | +0.63 | 47,100 | 372.97 |
| 25/06/2018 | 7.95 | 7.95 | 7.85 | 7.90 | -0.05 | -0.63 | 138,600 | 1,095.83 |
| 22/06/2018 | 7.85 | 8.00 | 7.80 | 7.95 | 0.00 | 0.00 | 124,716 | 987.34 |
| 21/06/2018 | 7.95 | 7.95 | 7.80 | 7.95 | 0.00 | 0.00 | 112,900 | 886.96 |
| 20/06/2018 | 7.85 | 7.95 | 7.85 | 7.95 | +0.05 | +0.63 | 27,100 | 214.35 |
| 19/06/2018 | 7.90 | 7.90 | 7.80 | 7.90 | -0.10 | -1.25 | 85,900 | 672.53 |
| 18/06/2018 | 8.05 | 8.05 | 7.90 | 8.00 | 0.00 | 0.00 | 95,400 | 757.98 |
| 15/06/2018 | 8.05 | 8.05 | 8.00 | 8.00 | -0.05 | -0.62 | 72,200 | 578.62 |
| 14/06/2018 | 8.05 | 8.05 | 8.05 | 8.05 | -0.05 | -0.62 | 6,100 | 49.10 |
| 13/06/2018 | 8.20 | 8.25 | 8.10 | 8.10 | -0.10 | -1.22 | 60,300 | 495.33 |
| 12/06/2018 | 8.10 | 8.20 | 8.10 | 8.20 | +0.15 | +1.86 | 58,434 | 476.40 |
| 11/06/2018 | 8.05 | 8.10 | 8.00 | 8.05 | +0.05 | +0.63 | 11,800 | 95.44 |
| 08/06/2018 | 8.00 | 8.05 | 8.00 | 8.00 | 0.00 | 0.00 | 272,000 | 2,176.27 |
| 07/06/2018 | 8.10 | 8.10 | 8.00 | 8.00 | 0.00 | 0.00 | 137,900 | 1,108.22 |
| 06/06/2018 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 198,400 | 1,587.20 |
| 05/06/2018 | 8.10 | 8.15 | 8.00 | 8.00 | -0.10 | -1.23 | 219,400 | 1,761.02 |
| 04/06/2018 | 7.85 | 8.10 | 7.85 | 8.10 | +0.20 | +2.53 | 133,500 | 1,074.70 |
| 01/06/2018 | 8.10 | 8.10 | 7.80 | 7.90 | -0.10 | -1.25 | 654,900 | 5,200.36 |
| 31/05/2018 | 8.25 | 8.25 | 8.00 | 8.00 | -0.20 | -2.44 | 625,100 | 5,049.66 |
| 30/05/2018 | 8.30 | 8.30 | 8.15 | 8.20 | -0.10 | -1.20 | 510,300 | 4,187.82 |
| 28/05/2018 | 8.30 | 8.30 | 8.30 | 8.30 | 0.00 | 0.00 | 74,140 | 615.35 |
| 25/05/2018 | 8.30 | 8.30 | 8.25 | 8.30 | 0.00 | 0.00 | 112,600 | 934.33 |
| 24/05/2018 | 8.30 | 8.30 | 8.25 | 8.30 | 0.00 | 0.00 | 142,800 | 1,185.16 |
| 23/05/2018 | 8.30 | 8.35 | 8.30 | 8.30 | 0.00 | 0.00 | 165,800 | 1,376.15 |
| 22/05/2018 | 8.35 | 8.35 | 8.25 | 8.30 | -0.05 | -0.60 | 95,500 | 791.65 |
| 21/05/2018 | 8.30 | 8.35 | 8.25 | 8.35 | +0.05 | +0.60 | 227,300 | 1,886.68 |
| 18/05/2018 | 8.30 | 8.30 | 8.25 | 8.30 | -0.05 | -0.60 | 205,300 | 1,697.23 |
| 17/05/2018 | 8.40 | 8.40 | 8.30 | 8.35 | -0.05 | -0.60 | 93,400 | 778.40 |
| 16/05/2018 | 8.55 | 8.55 | 8.40 | 8.40 | -0.15 | -1.75 | 144,900 | 1,224.51 |
| 15/05/2018 | 8.60 | 8.65 | 8.55 | 8.55 | -0.10 | -1.16 | 83,448 | 717.07 |
| 14/05/2018 | 8.30 | 8.65 | 8.30 | 8.65 | +0.35 | +4.22 | 337,600 | 2,888.63 |
| 11/05/2018 | 8.30 | 8.35 | 8.30 | 8.30 | +0.05 | +0.61 | 202,000 | 1,678.76 |
| 10/05/2018 | 8.30 | 8.45 | 8.25 | 8.25 | 0.00 | 0.00 | 260,600 | 2,170.95 |
| 09/05/2018 | 8.30 | 8.30 | 8.25 | 8.25 | -0.10 | -1.20 | 18,100 | 150.21 |
| 08/05/2018 | 8.40 | 8.40 | 8.30 | 8.35 | -0.05 | -0.60 | 115,500 | 960.87 |
| 07/05/2018 | 8.55 | 8.55 | 8.35 | 8.40 | -0.15 | -1.75 | 146,200 | 1,229.89 |
| 04/05/2018 | 8.70 | 8.70 | 8.55 | 8.55 | -0.15 | -1.72 | 48,000 | 412.77 |
| 03/05/2018 | 8.70 | 8.80 | 8.70 | 8.70 | +0.05 | +0.58 | 9,400 | 82.08 |
| 02/05/2018 | 8.60 | 8.65 | 8.60 | 8.65 | +0.05 | +0.58 | 8,301 | 71.39 |
The Information is provided for informative and educational purposes only.
