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) |
|---|---|---|---|---|---|---|---|---|
| 28/12/2018 | 7.90 | 8.00 | 7.75 | 8.00 | +0.20 | +2.56 | 309,600 | 2,436.62 |
| 27/12/2018 | 7.75 | 7.90 | 7.75 | 7.80 | +0.05 | +0.65 | 15,700 | 123.78 |
| 26/12/2018 | 7.75 | 7.75 | 7.75 | 7.75 | -0.05 | -0.64 | 31,900 | 247.22 |
| 25/12/2018 | 7.75 | 7.95 | 7.75 | 7.80 | -0.10 | -1.27 | 166,900 | 1,309.29 |
| 24/12/2018 | 7.70 | 7.90 | 7.70 | 7.90 | 0.00 | 0.00 | 55,600 | 431.98 |
| 21/12/2018 | 7.75 | 7.90 | 7.75 | 7.90 | +0.15 | +1.94 | 30,200 | 238.05 |
| 20/12/2018 | 7.80 | 7.80 | 7.70 | 7.75 | -0.10 | -1.27 | 125,700 | 973.12 |
| 19/12/2018 | 7.75 | 7.85 | 7.70 | 7.85 | +0.15 | +1.95 | 120,700 | 934.18 |
| 18/12/2018 | 7.80 | 7.80 | 7.70 | 7.70 | -0.10 | -1.28 | 42,100 | 325.99 |
| 17/12/2018 | 8.00 | 8.00 | 7.80 | 7.80 | -0.20 | -2.50 | 103,500 | 814.55 |
| 14/12/2018 | 8.00 | 8.05 | 8.00 | 8.00 | 0.00 | 0.00 | 14,000 | 112.20 |
| 13/12/2018 | 8.00 | 8.05 | 8.00 | 8.00 | 0.00 | 0.00 | 248,400 | 1,989.67 |
| 12/12/2018 | 8.00 | 8.05 | 8.00 | 8.00 | 0.00 | 0.00 | 57,400 | 459.25 |
| 11/12/2018 | 8.10 | 8.10 | 8.00 | 8.00 | -0.10 | -1.23 | 135,200 | 1,088.37 |
| 07/12/2018 | 8.15 | 8.20 | 8.10 | 8.10 | N/A | N/A | 57,200 | 468.71 |
| 06/12/2018 | - | - | - | - | - | - | - | - |
| 04/12/2018 | 8.15 | 8.20 | 8.10 | 8.15 | 0.00 | 0.00 | 158,100 | 1,287.90 |
| 03/12/2018 | 8.10 | 8.15 | 8.10 | 8.15 | +0.05 | +0.62 | 13,500 | 109.78 |
| 30/11/2018 | 8.15 | 8.15 | 8.10 | 8.10 | -0.05 | -0.61 | 61,600 | 499.25 |
| 29/11/2018 | 8.25 | 8.25 | 8.15 | 8.15 | -0.10 | -1.21 | 157,000 | 1,281.44 |
| 28/11/2018 | 8.20 | 8.25 | 8.20 | 8.25 | +0.05 | +0.61 | 2,900 | 23.91 |
| 27/11/2018 | 8.20 | 8.25 | 8.20 | 8.20 | 0.00 | 0.00 | 56,200 | 461.84 |
| 26/11/2018 | 8.20 | 8.20 | 8.15 | 8.20 | 0.00 | 0.00 | 12,600 | 103.25 |
| 23/11/2018 | 8.20 | 8.25 | 8.20 | 8.20 | 0.00 | 0.00 | 13,000 | 106.66 |
| 22/11/2018 | 8.15 | 8.30 | 8.10 | 8.20 | +0.05 | +0.61 | 8,200 | 67.28 |
| 21/11/2018 | 8.20 | 8.20 | 8.00 | 8.15 | -0.15 | -1.81 | 86,200 | 697.22 |
| 20/11/2018 | 8.45 | 8.50 | 8.25 | 8.30 | -0.25 | -2.92 | 109,200 | 916.20 |
| 19/11/2018 | 8.70 | 8.70 | 8.55 | 8.55 | -0.15 | -1.72 | 57,000 | 491.52 |
| 16/11/2018 | 8.80 | 8.80 | 8.70 | 8.70 | -0.10 | -1.14 | 4,901 | 42.76 |
| 15/11/2018 | 8.60 | 8.80 | 8.55 | 8.80 | +0.20 | +2.33 | 139,700 | 1,204.92 |
| 14/11/2018 | 9.05 | 9.05 | 8.60 | 8.60 | -0.55 | -6.01 | 592,900 | 5,224.60 |
| 13/11/2018 | 9.20 | 9.20 | 9.15 | 9.15 | -0.05 | -0.54 | 9,500 | 87.15 |
| 12/11/2018 | 9.30 | 9.30 | 9.20 | 9.20 | 0.00 | 0.00 | 15,900 | 146.29 |
| 09/11/2018 | 9.30 | 9.30 | 9.20 | 9.20 | 0.00 | 0.00 | 25,500 | 236.91 |
| 08/11/2018 | 9.35 | 9.35 | 9.20 | 9.20 | -0.15 | -1.60 | 29,649 | 275.44 |
| 07/11/2018 | 9.20 | 9.35 | 9.05 | 9.35 | +0.05 | +0.54 | 128,900 | 1,182.69 |
| 06/11/2018 | 9.30 | 9.30 | 9.15 | 9.30 | +0.20 | +2.20 | 8,800 | 81.78 |
| 05/11/2018 | 9.05 | 9.10 | 9.05 | 9.10 | -0.15 | -1.62 | 7,000 | 63.60 |
| 02/11/2018 | 9.20 | 9.30 | 9.10 | 9.25 | +0.05 | +0.54 | 29,700 | 275.02 |
| 01/11/2018 | 9.15 | 9.25 | 9.15 | 9.20 | +0.05 | +0.55 | 31,100 | 286.87 |
The Information is provided for informative and educational purposes only.
