The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

CHO : CHO THAVEE PUBLIC COMPANY LIMITED

Company/Securities Search

Historical Trading

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)
27/01/2023	0.35	0.36	0.34	0.35	+0.01	+2.94	9,206,037	3,220.93
26/01/2023	0.35	0.35	0.33	0.34	0.00	0.00	13,154,849	4,477.67
25/01/2023	0.34	0.36	0.33	0.34	0.00	0.00	44,501,612	15,343.66
24/01/2023	0.37	0.38	0.34	0.34	-0.03	-8.11	53,122,317	18,967.50
23/01/2023	0.38	0.38	0.37	0.37	-0.01	-2.63	7,557,010	2,860.69
20/01/2023	0.37	0.38	0.36	0.38	+0.01	+2.70	7,569,575	2,816.00
19/01/2023	0.39	0.39	0.37	0.37	-0.02	-5.13	28,198,360	10,566.84
18/01/2023	0.38	0.40	0.38	0.39	+0.01	+2.63	14,168,507	5,534.28
17/01/2023	0.38	0.39	0.37	0.38	0.00	0.00	6,291,930	2,391.44
16/01/2023	0.39	0.39	0.37	0.38	0.00	0.00	29,944,101	11,329.49
13/01/2023	0.39	0.40	0.36	0.38	-0.01	-2.56	26,835,838	10,121.51
12/01/2023	0.40	0.40	0.38	0.39	0.00	0.00	4,747,017	1,852.35
11/01/2023	0.38	0.40	0.38	0.39	+0.01	+2.63	20,574,095	8,000.08
10/01/2023	0.35	0.38	0.35	0.38	+0.03	+8.57	26,052,021	9,601.82
09/01/2023	0.34	0.35	0.33	0.35	+0.01	+2.94	14,860,879	5,100.42
06/01/2023	0.34	0.35	0.33	0.34	+0.01	+3.03	6,421,182	2,182.80
05/01/2023	0.34	0.35	0.33	0.33	-0.01	-2.94	3,597,503	1,219.19
04/01/2023	0.35	0.35	0.33	0.34	-0.01	-2.86	12,069,303	4,105.21
03/01/2023	0.34	0.35	0.33	0.35	+0.02	+6.06	15,789,326	5,380.94
30/12/2022	0.35	0.35	0.33	0.33	-0.02	-5.71	12,077,140	4,105.32
29/12/2022	0.33	0.35	0.33	0.35	+0.03	+9.37	14,695,453	4,957.95
28/12/2022	0.32	0.34	0.32	0.32	-0.01	-3.03	9,743,854	3,218.75
27/12/2022	0.33	0.34	0.33	0.33	0.00	0.00	6,799,829	2,248.04
26/12/2022	0.34	0.34	0.33	0.33	-0.01	-2.94	4,808,757	1,593.23
23/12/2022	0.33	0.34	0.32	0.34	+0.01	+3.03	3,582,389	1,186.22
22/12/2022	0.34	0.34	0.32	0.33	-0.01	-2.94	10,379,958	3,436.58
21/12/2022	0.34	0.35	0.33	0.34	+0.01	+3.03	3,977,200	1,353.98
20/12/2022	0.33	0.35	0.33	0.33	+0.01	+3.13	13,032,222	4,419.16
19/12/2022	0.35	0.35	0.32	0.32	-0.03	-8.57	14,227,226	4,745.57
16/12/2022	0.38	0.38	0.34	0.35	-0.03	-7.89	19,644,402	7,049.69
15/12/2022	0.38	0.39	0.37	0.38	0.00	0.00	3,041,511	1,155.35
14/12/2022	0.38	0.39	0.37	0.38	0.00	0.00	4,912,100	1,864.31
13/12/2022	0.39	0.39	0.37	0.38	-0.01	-2.56	10,992,297	4,181.04
09/12/2022	0.40	0.40	0.38	0.39	-0.01	-2.50	4,473,160	1,752.87
08/12/2022	0.37	0.40	0.37	0.40	+0.03	+8.11	10,429,135	4,028.92
07/12/2022	0.39	0.39	0.37	0.37	-0.02	-5.13	17,521,552	6,666.04
06/12/2022	0.38	0.40	0.38	0.39	+0.01	+2.63	11,365,719	4,429.86
02/12/2022	0.38	0.39	0.37	0.38	0.00	0.00	7,353,651	2,792.59
01/12/2022	0.38	0.38	0.37	0.38	+0.01	+2.70	1,896,372	714.19

Companies/Securities in Focus