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) |
|---|---|---|---|---|---|---|---|---|
| 31/10/2018 | 9.10 | 9.20 | 9.10 | 9.15 | +0.05 | +0.55 | 7,800 | 71.31 |
| 30/10/2018 | 9.05 | 9.10 | 9.05 | 9.10 | 0.00 | 0.00 | 6,101 | 55.51 |
| 29/10/2018 | 9.00 | 9.15 | 9.00 | 9.10 | -0.10 | -1.09 | 33,001 | 300.49 |
| 26/10/2018 | 9.20 | 9.20 | 9.20 | 9.20 | -0.05 | -0.54 | 3,000 | 27.60 |
| 25/10/2018 | 8.95 | 9.25 | 8.95 | 9.25 | 0.00 | 0.00 | 46,500 | 420.48 |
| 24/10/2018 | 9.00 | 9.30 | 9.00 | 9.25 | 0.00 | 0.00 | 37,300 | 340.90 |
| 22/10/2018 | 8.95 | 9.25 | 8.95 | 9.25 | +0.15 | +1.65 | 4,100 | 37.48 |
| 19/10/2018 | 9.10 | 9.10 | 9.00 | 9.10 | 0.00 | 0.00 | 36,400 | 329.74 |
| 18/10/2018 | 9.15 | 9.15 | 9.10 | 9.10 | -0.25 | -2.67 | 12,200 | 111.14 |
| 17/10/2018 | 9.10 | 9.35 | 9.10 | 9.35 | +0.10 | +1.08 | 18,300 | 169.16 |
| 16/10/2018 | 9.20 | 9.25 | 9.20 | 9.25 | 0.00 | 0.00 | 15,600 | 144.08 |
| 12/10/2018 | 9.25 | 9.25 | 9.25 | 9.25 | +0.10 | +1.09 | 7,000 | 64.75 |
| 11/10/2018 | 9.20 | 9.20 | 9.05 | 9.15 | -0.15 | -1.61 | 51,700 | 469.60 |
| 10/10/2018 | 9.15 | 9.30 | 9.05 | 9.30 | +0.25 | +2.76 | 81,300 | 745.77 |
| 09/10/2018 | 9.00 | 9.10 | 8.95 | 9.05 | 0.00 | 0.00 | 108,900 | 979.55 |
| 08/10/2018 | 9.25 | 9.25 | 9.05 | 9.05 | -0.20 | -2.16 | 221,001 | 2,012.03 |
| 05/10/2018 | 9.30 | 9.30 | 9.10 | 9.25 | 0.00 | 0.00 | 48,900 | 449.15 |
| 04/10/2018 | 9.20 | 9.25 | 9.15 | 9.25 | -0.10 | -1.07 | 126,701 | 1,164.18 |
| 03/10/2018 | 9.25 | 9.35 | 9.20 | 9.35 | +0.05 | +0.54 | 43,900 | 405.47 |
| 02/10/2018 | 9.50 | 9.50 | 9.30 | 9.30 | -0.10 | -1.06 | 17,000 | 158.22 |
| 01/10/2018 | 9.40 | 9.50 | 9.40 | 9.40 | -0.10 | -1.05 | 17,700 | 167.19 |
| 28/09/2018 | 9.40 | 9.50 | 9.40 | 9.50 | +0.10 | +1.06 | 35,706 | 336.72 |
| 27/09/2018 | 9.40 | 9.40 | 9.30 | 9.40 | +0.15 | +1.62 | 45,400 | 425.16 |
| 26/09/2018 | 9.25 | 9.40 | 9.20 | 9.25 | -0.10 | -1.07 | 128,201 | 1,184.16 |
| 25/09/2018 | 9.35 | 9.35 | 9.30 | 9.35 | -0.05 | -0.53 | 20,900 | 195.37 |
| 24/09/2018 | 9.35 | 9.45 | 9.35 | 9.40 | 0.00 | 0.00 | 89,800 | 844.64 |
| 21/09/2018 | 9.45 | 9.50 | 9.35 | 9.40 | -0.10 | -1.05 | 28,201 | 265.79 |
| 20/09/2018 | 9.40 | 9.50 | 9.40 | 9.50 | +0.10 | +1.06 | 17,800 | 168.71 |
| 19/09/2018 | 9.45 | 9.55 | 9.35 | 9.40 | -0.05 | -0.53 | 75,700 | 720.29 |
| 18/09/2018 | 9.35 | 9.50 | 9.35 | 9.45 | +0.15 | +1.61 | 182,900 | 1,724.33 |
| 17/09/2018 | 9.30 | 9.35 | 9.25 | 9.30 | -0.05 | -0.53 | 32,401 | 301.03 |
| 14/09/2018 | 9.30 | 9.40 | 9.30 | 9.35 | +0.05 | +0.54 | 51,600 | 482.05 |
| 13/09/2018 | 9.30 | 9.30 | 9.25 | 9.30 | +0.05 | +0.54 | 45,302 | 419.79 |
| 12/09/2018 | 9.20 | 9.25 | 9.15 | 9.25 | 0.00 | 0.00 | 150,000 | 1,376.03 |
| 11/09/2018 | 9.30 | 9.35 | 9.25 | 9.25 | -0.10 | -1.07 | 19,900 | 184.98 |
| 10/09/2018 | 9.25 | 9.35 | 9.20 | 9.35 | +0.05 | +0.54 | 80,600 | 746.35 |
| 07/09/2018 | 9.25 | 9.30 | 9.25 | 9.30 | +0.05 | +0.54 | 204,500 | 1,900.77 |
| 06/09/2018 | 9.10 | 9.25 | 9.10 | 9.25 | +0.05 | +0.54 | 84,500 | 774.48 |
| 05/09/2018 | 9.25 | 9.25 | 9.10 | 9.20 | -0.15 | -1.60 | 111,700 | 1,023.66 |
| 04/09/2018 | 9.30 | 9.35 | 9.30 | 9.35 | 0.00 | 0.00 | 41,200 | 384.68 |
| 03/09/2018 | 9.30 | 9.35 | 9.30 | 9.35 | +0.05 | +0.54 | 31,700 | 294.83 |
The Information is provided for informative and educational purposes only.
