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) |
|---|---|---|---|---|---|---|---|---|
| 31/08/2018 | 9.30 | 9.35 | 9.30 | 9.30 | 0.00 | 0.00 | 36,300 | 337.81 |
| 30/08/2018 | 9.35 | 9.35 | 9.30 | 9.30 | -0.05 | -0.53 | 116,202 | 1,086.19 |
| 29/08/2018 | 9.35 | 9.35 | 9.30 | 9.35 | +0.05 | +0.54 | 188,600 | 1,754.12 |
| 28/08/2018 | 9.30 | 9.35 | 9.30 | 9.30 | 0.00 | 0.00 | 79,800 | 742.49 |
| 27/08/2018 | 9.30 | 9.35 | 9.30 | 9.30 | -0.05 | -0.53 | 49,400 | 460.79 |
| 24/08/2018 | 9.30 | 9.35 | 9.30 | 9.35 | +0.05 | +0.54 | 35,001 | 326.93 |
| 23/08/2018 | 9.35 | 9.40 | 9.30 | 9.30 | -0.05 | -0.53 | 89,900 | 842.14 |
| 22/08/2018 | 9.50 | 9.50 | 9.25 | 9.35 | -0.10 | -1.06 | 180,900 | 1,686.35 |
| 21/08/2018 | 9.35 | 9.45 | 9.30 | 9.45 | +0.15 | +1.61 | 501,100 | 4,704.47 |
| 20/08/2018 | 9.25 | 9.45 | 9.25 | 9.30 | +0.10 | +1.09 | 489,800 | 4,575.91 |
| 17/08/2018 | 9.10 | 9.25 | 9.05 | 9.20 | +0.15 | +1.66 | 572,800 | 5,248.06 |
| 16/08/2018 | 9.10 | 9.10 | 9.00 | 9.05 | 0.00 | 0.00 | 630,800 | 5,704.88 |
| 15/08/2018 | 8.95 | 9.10 | 8.90 | 9.05 | +0.10 | +1.12 | 2,168,900 | 19,513.98 |
| 14/08/2018 | 8.40 | 9.35 | 8.40 | 8.95 | +0.50 | +5.92 | 2,567,683 | 23,089.77 |
| 10/08/2018 | 8.30 | 8.45 | 8.30 | 8.45 | +0.05 | +0.60 | 57,000 | 473.46 |
| 09/08/2018 | 8.40 | 8.50 | 8.40 | 8.40 | 0.00 | 0.00 | 37,800 | 319.22 |
| 08/08/2018 | 8.60 | 8.65 | 8.30 | 8.40 | 0.00 | 0.00 | 411,500 | 3,471.74 |
| 07/08/2018 | 8.20 | 8.50 | 8.20 | 8.40 | +0.20 | +2.44 | 325,100 | 2,725.08 |
| 06/08/2018 | 8.20 | 8.35 | 8.15 | 8.20 | +0.05 | +0.61 | 154,301 | 1,272.48 |
| 03/08/2018 | 8.25 | 8.25 | 8.15 | 8.15 | 0.00 | 0.00 | 9,100 | 74.17 |
| 02/08/2018 | 8.20 | 8.20 | 8.15 | 8.15 | -0.05 | -0.61 | 31,900 | 260.36 |
| 01/08/2018 | 8.15 | 8.20 | 8.10 | 8.20 | +0.05 | +0.61 | 32,200 | 263.67 |
| 31/07/2018 | 8.15 | 8.15 | 8.15 | 8.15 | +0.05 | +0.62 | 2,100 | 17.11 |
| 26/07/2018 | 8.10 | 8.10 | 8.10 | 8.10 | +0.05 | +0.62 | 11,400 | 92.34 |
| 25/07/2018 | 8.00 | 8.10 | 8.00 | 8.05 | 0.00 | 0.00 | 70,200 | 565.30 |
| 24/07/2018 | 8.10 | 8.10 | 8.05 | 8.05 | +0.05 | +0.63 | 55,294 | 446.49 |
| 23/07/2018 | 8.25 | 8.25 | 8.00 | 8.00 | -0.20 | -2.44 | 124,700 | 1,002.89 |
| 20/07/2018 | 8.15 | 8.20 | 8.15 | 8.20 | +0.10 | +1.23 | 25,500 | 208.26 |
| 19/07/2018 | 8.05 | 8.10 | 8.05 | 8.10 | +0.05 | +0.62 | 28,500 | 229.95 |
| 18/07/2018 | 8.10 | 8.15 | 8.00 | 8.05 | +0.05 | +0.63 | 38,320 | 308.38 |
| 17/07/2018 | 8.10 | 8.10 | 7.85 | 8.00 | -0.15 | -1.84 | 227,500 | 1,803.32 |
| 16/07/2018 | 8.10 | 8.20 | 8.10 | 8.15 | -0.05 | -0.61 | 17,500 | 142.30 |
| 13/07/2018 | 8.25 | 8.25 | 8.20 | 8.20 | 0.00 | 0.00 | 17,100 | 140.77 |
| 12/07/2018 | 8.15 | 8.20 | 8.15 | 8.20 | +0.10 | +1.23 | 15,800 | 129.18 |
| 11/07/2018 | 8.15 | 8.35 | 8.10 | 8.10 | -0.05 | -0.61 | 121,700 | 997.49 |
| 10/07/2018 | 8.05 | 8.15 | 8.05 | 8.15 | +0.05 | +0.62 | 13,600 | 109.83 |
| 09/07/2018 | 8.00 | 8.10 | 8.00 | 8.10 | +0.10 | +1.25 | 10,300 | 83.35 |
| 06/07/2018 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 9,801 | 78.41 |
| 05/07/2018 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 18,401 | 147.21 |
| 04/07/2018 | 8.05 | 8.05 | 8.00 | 8.00 | -0.05 | -0.62 | 25,000 | 201.00 |
| 03/07/2018 | 7.90 | 8.05 | 7.90 | 8.05 | +0.15 | +1.90 | 37,200 | 297.74 |
| 02/07/2018 | 7.85 | 7.90 | 7.80 | 7.90 | 0.00 | 0.00 | 74,100 | 581.25 |
The Information is provided for informative and educational purposes only.
