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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2020 | 6.50 | 6.60 | 6.45 | 6.45 | -0.05 | -0.77 | 87,603 | 567.89 |
| 27/11/2020 | 6.45 | 6.50 | 6.45 | 6.50 | +0.10 | +1.56 | 106,806 | 690.78 |
| 26/11/2020 | 6.50 | 6.50 | 6.40 | 6.40 | 0.00 | 0.00 | 101,038 | 650.95 |
| 25/11/2020 | 6.30 | 6.50 | 6.30 | 6.40 | +0.10 | +1.59 | 221,800 | 1,421.38 |
| 24/11/2020 | 6.25 | 6.30 | 6.15 | 6.30 | +0.05 | +0.80 | 423,600 | 2,638.72 |
| 23/11/2020 | 6.15 | 6.30 | 6.15 | 6.25 | +0.10 | +1.63 | 230,783 | 1,431.06 |
| 20/11/2020 | 6.30 | 6.30 | 6.10 | 6.15 | 0.00 | 0.00 | 166,500 | 1,025.39 |
| 19/11/2020 | 6.00 | 6.30 | 6.00 | 6.15 | +0.10 | +1.65 | 454,403 | 2,810.42 |
| 18/11/2020 | 6.05 | 6.10 | 6.00 | 6.05 | -0.05 | -0.82 | 68,200 | 411.87 |
| 17/11/2020 | 6.00 | 6.15 | 6.00 | 6.10 | +0.10 | +1.67 | 106,400 | 646.32 |
| 16/11/2020 | 6.15 | 6.15 | 6.00 | 6.00 | 0.00 | 0.00 | 267,803 | 1,614.66 |
| 13/11/2020 | 5.40 | 6.25 | 5.35 | 6.00 | +0.50 | +9.09 | 771,602 | 4,674.71 |
| 12/11/2020 | 5.60 | 5.60 | 5.45 | 5.50 | -0.10 | -1.79 | 13,500 | 73.93 |
| 11/11/2020 | 5.35 | 5.60 | 5.35 | 5.60 | +0.30 | +5.66 | 41,174 | 227.04 |
| 10/11/2020 | 5.45 | 5.45 | 5.30 | 5.30 | -0.05 | -0.93 | 52,500 | 281.40 |
| 09/11/2020 | 5.25 | 5.45 | 5.25 | 5.35 | -0.10 | -1.83 | 142,000 | 755.51 |
| 06/11/2020 | 5.35 | 5.45 | 5.35 | 5.45 | +0.10 | +1.87 | 21,300 | 114.42 |
| 05/11/2020 | 5.35 | 5.50 | 5.30 | 5.35 | -0.05 | -0.93 | 24,600 | 131.42 |
| 04/11/2020 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 3,000 | 16.20 |
| 03/11/2020 | 5.45 | 5.45 | 5.40 | 5.40 | -0.05 | -0.92 | 4,300 | 23.23 |
| 02/11/2020 | 5.60 | 5.60 | 5.40 | 5.45 | -0.05 | -0.91 | 9,500 | 51.82 |
| 30/10/2020 | 5.50 | 5.50 | 5.35 | 5.50 | +0.10 | +1.85 | 52,200 | 279.90 |
| 29/10/2020 | 5.50 | 5.50 | 5.40 | 5.40 | -0.10 | -1.82 | 60,900 | 331.86 |
| 28/10/2020 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 12,000 | 66.00 |
| 27/10/2020 | 5.40 | 5.55 | 5.40 | 5.50 | +0.10 | +1.85 | 23,200 | 127.16 |
| 26/10/2020 | 5.35 | 5.45 | 5.35 | 5.40 | -0.05 | -0.92 | 16,000 | 86.00 |
| 22/10/2020 | 5.40 | 5.45 | 5.40 | 5.45 | +0.05 | +0.93 | 107,900 | 586.18 |
| 21/10/2020 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00 | 4,000 | 21.60 |
| 20/10/2020 | 5.35 | 5.40 | 5.35 | 5.40 | 0.00 | 0.00 | 38,917 | 209.93 |
| 19/10/2020 | 5.40 | 5.40 | 5.35 | 5.40 | -0.20 | -3.57 | 15,500 | 83.30 |
| 16/10/2020 | 5.50 | 5.60 | 5.50 | 5.60 | 0.00 | 0.00 | 22,200 | 123.60 |
| 15/10/2020 | 5.60 | 5.60 | 5.60 | 5.60 | -0.05 | -0.88 | 21,242 | 118.94 |
| 14/10/2020 | 5.75 | 5.75 | 5.65 | 5.65 | -0.10 | -1.74 | 23,801 | 135.72 |
| 12/10/2020 | 5.70 | 5.80 | 5.60 | 5.75 | +0.10 | +1.77 | 27,801 | 159.65 |
| 09/10/2020 | 5.60 | 5.65 | 5.60 | 5.65 | +0.10 | +1.80 | 20,006 | 112.18 |
| 08/10/2020 | 5.55 | 5.55 | 5.50 | 5.55 | 0.00 | 0.00 | 24,000 | 132.69 |
| 07/10/2020 | 5.60 | 5.60 | 5.50 | 5.55 | +0.05 | +0.91 | 11,500 | 63.85 |
| 06/10/2020 | 5.55 | 5.60 | 5.50 | 5.50 | 0.00 | 0.00 | 55,600 | 309.86 |
| 05/10/2020 | 5.55 | 5.60 | 5.50 | 5.50 | 0.00 | 0.00 | 23,700 | 131.26 |
| 02/10/2020 | 5.40 | 6.10 | 5.40 | 5.50 | +0.10 | +1.85 | 1,347,000 | 7,860.44 |
| 01/10/2020 | 5.30 | 5.45 | 5.25 | 5.40 | +0.05 | +0.93 | 126,600 | 676.68 |
The Information is provided for informative and educational purposes only.
