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) |
|---|---|---|---|---|---|---|---|---|
| 28/02/2018 | 10.20 | 10.30 | 9.90 | 10.00 | -0.20 | -1.96 | 750,500 | 7,493.20 |
| 27/02/2018 | 10.30 | 10.40 | 10.20 | 10.20 | -0.20 | -1.92 | 114,100 | 1,173.32 |
| 26/02/2018 | 10.30 | 10.40 | 10.30 | 10.40 | +0.10 | +0.97 | 45,500 | 472.28 |
| 23/02/2018 | 10.00 | 10.30 | 10.00 | 10.30 | +0.20 | +1.98 | 29,900 | 306.79 |
| 22/02/2018 | 10.30 | 10.30 | 10.00 | 10.10 | -0.20 | -1.94 | 426,700 | 4,333.53 |
| 21/02/2018 | 10.50 | 10.50 | 10.30 | 10.30 | -0.20 | -1.90 | 234,300 | 2,426.35 |
| 20/02/2018 | 10.60 | 10.60 | 10.50 | 10.50 | -0.10 | -0.94 | 52,700 | 555.21 |
| 19/02/2018 | 10.60 | 10.60 | 10.50 | 10.60 | 0.00 | 0.00 | 96,500 | 1,019.94 |
| 16/02/2018 | 10.50 | 10.60 | 10.50 | 10.60 | +0.10 | +0.95 | 23,400 | 247.83 |
| 15/02/2018 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00 | 0.00 | 5,200 | 54.60 |
| 14/02/2018 | 10.60 | 10.60 | 10.50 | 10.50 | 0.00 | 0.00 | 18,100 | 191.26 |
| 13/02/2018 | 10.60 | 10.60 | 10.40 | 10.50 | 0.00 | 0.00 | 144,500 | 1,523.43 |
| 12/02/2018 | 10.60 | 10.60 | 10.40 | 10.50 | -0.10 | -0.94 | 134,100 | 1,412.04 |
| 09/02/2018 | 10.60 | 10.60 | 10.40 | 10.60 | -0.10 | -0.93 | 414,900 | 4,332.90 |
| 08/02/2018 | 10.60 | 10.70 | 10.60 | 10.70 | 0.00 | 0.00 | 10,100 | 107.84 |
| 07/02/2018 | 10.50 | 10.80 | 10.50 | 10.70 | +0.20 | +1.90 | 60,800 | 652.43 |
| 06/02/2018 | 10.80 | 10.80 | 10.40 | 10.50 | -0.40 | -3.67 | 626,500 | 6,617.40 |
| 05/02/2018 | 10.80 | 11.00 | 10.80 | 10.90 | -0.40 | -3.54 | 291,000 | 3,165.15 |
| 02/02/2018 | 11.20 | 11.30 | 11.10 | 11.30 | +0.20 | +1.80 | 106,200 | 1,196.30 |
| 01/02/2018 | 11.20 | 11.30 | 11.10 | 11.10 | -0.10 | -0.89 | 16,320 | 182.66 |
| 31/01/2018 | 11.20 | 11.20 | 11.10 | 11.20 | 0.00 | 0.00 | 46,710 | 522.15 |
| 30/01/2018 | 11.10 | 11.40 | 11.10 | 11.20 | 0.00 | 0.00 | 55,700 | 626.91 |
| 29/01/2018 | 11.30 | 11.30 | 11.20 | 11.20 | +0.10 | +0.90 | 50,900 | 570.90 |
| 26/01/2018 | 11.10 | 11.30 | 11.10 | 11.10 | -0.20 | -1.77 | 43,400 | 486.88 |
| 25/01/2018 | 11.30 | 11.30 | 11.20 | 11.30 | 0.00 | 0.00 | 17,100 | 192.54 |
| 24/01/2018 | 11.10 | 11.30 | 11.10 | 11.30 | +0.20 | +1.80 | 135,980 | 1,517.68 |
| 23/01/2018 | 11.20 | 11.50 | 11.00 | 11.10 | -0.10 | -0.89 | 187,224 | 2,095.81 |
| 22/01/2018 | 11.40 | 11.50 | 11.10 | 11.20 | -0.20 | -1.75 | 174,200 | 1,953.88 |
| 19/01/2018 | 11.70 | 11.70 | 11.20 | 11.40 | -0.30 | -2.56 | 814,300 | 9,236.99 |
| 18/01/2018 | 11.60 | 11.70 | 11.50 | 11.70 | 0.00 | 0.00 | 407,400 | 4,726.50 |
| 17/01/2018 | 11.10 | 11.70 | 11.10 | 11.70 | +0.70 | +6.36 | 1,607,580 | 18,430.59 |
| 16/01/2018 | 11.20 | 11.30 | 11.00 | 11.00 | -0.20 | -1.79 | 667,600 | 7,435.11 |
| 15/01/2018 | 11.10 | 11.20 | 11.00 | 11.20 | +0.10 | +0.90 | 153,400 | 1,710.15 |
| 12/01/2018 | 10.90 | 11.30 | 10.80 | 11.10 | +0.20 | +1.83 | 423,800 | 4,713.46 |
| 11/01/2018 | 10.90 | 10.90 | 10.70 | 10.90 | 0.00 | 0.00 | 66,080 | 715.90 |
| 10/01/2018 | 10.90 | 11.00 | 10.80 | 10.90 | 0.00 | 0.00 | 95,500 | 1,039.89 |
| 09/01/2018 | 10.90 | 11.00 | 10.60 | 10.90 | 0.00 | 0.00 | 555,500 | 5,986.86 |
| 08/01/2018 | 10.90 | 10.90 | 10.80 | 10.90 | +0.10 | +0.93 | 137,900 | 1,501.71 |
| 05/01/2018 | 10.70 | 10.80 | 10.60 | 10.80 | +0.10 | +0.93 | 215,100 | 2,316.67 |
| 04/01/2018 | 10.80 | 10.90 | 10.70 | 10.70 | 0.00 | 0.00 | 80,700 | 868.77 |
| 03/01/2018 | 10.70 | 10.80 | 10.60 | 10.70 | 0.00 | 0.00 | 279,200 | 2,989.72 |
The Information is provided for informative and educational purposes only.
