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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2019 | 7.40 | 7.40 | 7.30 | 7.30 | -0.05 | -0.68 | 11,900 | 87.46 |
| 30/05/2019 | 7.35 | 7.40 | 7.35 | 7.35 | -0.05 | -0.68 | 60,300 | 443.36 |
| 29/05/2019 | 7.35 | 7.40 | 7.35 | 7.40 | 0.00 | 0.00 | 13,000 | 96.10 |
| 28/05/2019 | 7.45 | 7.45 | 7.40 | 7.40 | -0.05 | -0.67 | 11,500 | 85.17 |
| 27/05/2019 | 7.40 | 7.50 | 7.40 | 7.45 | +0.05 | +0.68 | 55,400 | 411.36 |
| 24/05/2019 | 7.40 | 7.40 | 7.20 | 7.40 | -0.10 | -1.33 | 52,000 | 382.79 |
| 23/05/2019 | 7.40 | 7.50 | 7.40 | 7.50 | 0.00 | 0.00 | 11,200 | 83.88 |
| 22/05/2019 | 7.45 | 7.60 | 7.45 | 7.50 | +0.05 | +0.67 | 31,500 | 237.01 |
| 21/05/2019 | 7.40 | 7.45 | 7.40 | 7.45 | +0.05 | +0.68 | 900 | 6.67 |
| 17/05/2019 | 7.45 | 7.45 | 7.40 | 7.40 | -0.05 | -0.67 | 15,000 | 111.08 |
| 16/05/2019 | 7.55 | 7.55 | 7.40 | 7.45 | +0.05 | +0.68 | 7,000 | 51.99 |
| 15/05/2019 | 7.70 | 7.70 | 7.40 | 7.40 | -0.40 | -5.13 | 445,000 | 3,307.71 |
| 14/05/2019 | 7.95 | 7.95 | 7.75 | 7.80 | 0.00 | 0.00 | 27,704 | 215.56 |
| 13/05/2019 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00 | 0.00 | 54,500 | 425.10 |
| 10/05/2019 | 7.90 | 7.90 | 7.80 | 7.80 | -0.05 | -0.64 | 80,600 | 633.91 |
| 09/05/2019 | 7.80 | 7.95 | 7.80 | 7.85 | -0.05 | -0.63 | 58,000 | 455.79 |
| 08/05/2019 | 7.90 | 7.90 | 7.80 | 7.90 | 0.00 | 0.00 | 96,600 | 755.75 |
| 07/05/2019 | 7.85 | 7.90 | 7.85 | 7.90 | 0.00 | 0.00 | 28,100 | 221.72 |
| 03/05/2019 | 7.85 | 7.90 | 7.85 | 7.90 | 0.00 | 0.00 | 48,483 | 381.51 |
| 02/05/2019 | 7.90 | 7.95 | 7.90 | 7.90 | -0.05 | -0.63 | 105,800 | 835.87 |
| 30/04/2019 | 7.95 | 8.00 | 7.90 | 7.95 | 0.00 | 0.00 | 69,800 | 555.14 |
| 29/04/2019 | 7.90 | 7.95 | 7.90 | 7.95 | 0.00 | 0.00 | 42,500 | 336.62 |
| 26/04/2019 | 7.90 | 8.00 | 7.90 | 7.95 | 0.00 | 0.00 | 50,600 | 403.97 |
| 25/04/2019 | 8.00 | 8.05 | 7.95 | 7.95 | -0.05 | -0.62 | 63,400 | 505.18 |
| 24/04/2019 | 7.90 | 8.00 | 7.90 | 8.00 | +0.05 | +0.63 | 43,000 | 343.89 |
| 23/04/2019 | 8.00 | 8.00 | 7.95 | 7.95 | 0.00 | 0.00 | 22,100 | 176.25 |
| 22/04/2019 | 7.95 | 8.00 | 7.90 | 7.95 | 0.00 | 0.00 | 72,704 | 575.50 |
| 19/04/2019 | 7.90 | 8.00 | 7.85 | 7.95 | -0.10 | -1.24 | 58,600 | 463.05 |
| 18/04/2019 | 8.05 | 8.05 | 7.90 | 8.05 | 0.00 | 0.00 | 2,600 | 20.91 |
| 17/04/2019 | 7.90 | 8.05 | 7.90 | 8.05 | +0.15 | +1.90 | 28,501 | 227.56 |
| 12/04/2019 | 7.85 | 8.00 | 7.85 | 7.90 | 0.00 | 0.00 | 44,800 | 354.39 |
| 11/04/2019 | 7.90 | 8.00 | 7.85 | 7.90 | -0.05 | -0.63 | 42,800 | 339.62 |
| 10/04/2019 | 7.85 | 7.95 | 7.85 | 7.95 | -0.05 | -0.62 | 27,600 | 217.46 |
| 09/04/2019 | 7.95 | 8.00 | 7.95 | 8.00 | 0.00 | 0.00 | 3,000 | 23.95 |
| 05/04/2019 | 7.90 | 8.00 | 7.90 | 8.00 | +0.10 | +1.27 | 7,900 | 62.98 |
| 04/04/2019 | 7.90 | 8.00 | 7.90 | 7.90 | -0.10 | -1.25 | 25,400 | 200.77 |
| 03/04/2019 | 7.95 | 8.00 | 7.90 | 8.00 | +0.05 | +0.63 | 56,100 | 443.31 |
| 02/04/2019 | 8.00 | 8.05 | 7.95 | 7.95 | -0.10 | -1.24 | 102,300 | 816.87 |
| 01/04/2019 | 8.00 | 8.05 | 7.90 | 8.05 | +0.10 | +1.26 | 119,001 | 946.97 |
The Information is provided for informative and educational purposes only.
