Companies/Securities in Focus
CHINA : W.I.S.E. KTAM CSI 300 China Tracker
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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 6.65 | 6.65 | 6.62 | 6.64 | +0.06 | +0.91 | 85,320 | 565.75 |
| 29/09/2022 | 6.63 | 6.68 | 6.58 | 6.58 | +0.01 | +0.15 | 255,813 | 1,690.43 |
| 28/09/2022 | 6.61 | 6.61 | 6.56 | 6.57 | -0.04 | -0.61 | 58,082 | 382.53 |
| 27/09/2022 | 6.60 | 6.65 | 6.59 | 6.61 | +0.01 | +0.15 | 227,359 | 1,503.64 |
| 26/09/2022 | 6.65 | 6.67 | 6.60 | 6.60 | -0.05 | -0.75 | 172,403 | 1,140.91 |
| 23/09/2022 | 6.62 | 6.70 | 6.62 | 6.65 | -0.01 | -0.15 | 136,620 | 906.55 |
| 22/09/2022 | 6.68 | 6.68 | 6.60 | 6.66 | -0.04 | -0.60 | 103,501 | 686.28 |
| 21/09/2022 | 6.70 | 6.77 | 6.67 | 6.70 | -0.04 | -0.59 | 62,915 | 420.71 |
| 20/09/2022 | 6.78 | 6.80 | 6.74 | 6.74 | -0.04 | -0.59 | 160,200 | 1,082.38 |
| 19/09/2022 | 6.79 | 6.79 | 6.77 | 6.78 | +0.06 | +0.89 | 28,471 | 192.96 |
| 16/09/2022 | 6.75 | 6.77 | 6.70 | 6.72 | -0.15 | -2.18 | 540,880 | 3,645.70 |
| 15/09/2022 | 6.88 | 6.89 | 6.83 | 6.87 | 0.00 | 0.00 | 55,911 | 383.31 |
| 14/09/2022 | 6.88 | 6.88 | 6.83 | 6.87 | -0.09 | -1.29 | 246,979 | 1,693.15 |
| 13/09/2022 | 6.93 | 6.98 | 6.93 | 6.96 | +0.03 | +0.43 | 144,440 | 1,006.40 |
| 12/09/2022 | 6.89 | 6.95 | 6.89 | 6.93 | +0.03 | +0.43 | 37,800 | 261.90 |
| 09/09/2022 | 6.86 | 6.92 | 6.86 | 6.90 | +0.04 | +0.58 | 53,100 | 365.77 |
| 08/09/2022 | 6.88 | 6.89 | 6.84 | 6.86 | -0.02 | -0.29 | 90,714 | 621.71 |
| 07/09/2022 | 6.88 | 6.88 | 6.85 | 6.88 | -0.02 | -0.29 | 61,373 | 421.36 |
| 06/09/2022 | 6.90 | 6.95 | 6.87 | 6.90 | +0.01 | +0.15 | 122,201 | 840.67 |
| 05/09/2022 | 6.89 | 6.90 | 6.88 | 6.89 | -0.03 | -0.43 | 103,419 | 712.21 |
| 02/09/2022 | 6.93 | 6.93 | 6.89 | 6.92 | -0.02 | -0.29 | 62,069 | 429.01 |
| 01/09/2022 | 6.93 | 6.97 | 6.93 | 6.94 | +0.01 | +0.14 | 43,791 | 303.79 |
| 31/08/2022 | 6.96 | 6.97 | 6.92 | 6.93 | -0.04 | -0.57 | 116,138 | 806.14 |
| 30/08/2022 | 6.97 | 6.97 | 6.95 | 6.97 | -0.02 | -0.29 | 42,758 | 297.71 |
| 29/08/2022 | 6.93 | 6.99 | 6.90 | 6.99 | -0.03 | -0.43 | 142,700 | 989.52 |
| 26/08/2022 | 7.01 | 7.02 | 6.98 | 7.02 | +0.02 | +0.29 | 53,156 | 371.97 |
| 25/08/2022 | 6.95 | 7.00 | 6.95 | 7.00 | +0.05 | +0.72 | 212,615 | 1,483.91 |
| 24/08/2022 | 7.02 | 7.05 | 6.94 | 6.95 | -0.10 | -1.42 | 349,580 | 2,436.08 |
| 23/08/2022 | 7.01 | 7.06 | 7.01 | 7.05 | -0.01 | -0.14 | 20,917 | 147.18 |
| 22/08/2022 | 7.00 | 7.06 | 7.00 | 7.06 | +0.04 | +0.57 | 50,223 | 352.57 |
| 19/08/2022 | 7.02 | 7.05 | 6.99 | 7.02 | -0.01 | -0.14 | 131,238 | 920.45 |
| 18/08/2022 | 7.11 | 7.11 | 7.03 | 7.03 | -0.03 | -0.42 | 87,922 | 619.80 |
| 17/08/2022 | 7.05 | 7.09 | 7.05 | 7.06 | +0.01 | +0.14 | 46,000 | 324.96 |
| 16/08/2022 | 7.07 | 7.09 | 7.03 | 7.05 | -0.01 | -0.14 | 50,810 | 358.50 |
| 15/08/2022 | 7.04 | 7.09 | 7.02 | 7.06 | -0.05 | -0.70 | 32,714 | 230.52 |
| 11/08/2022 | 7.06 | 7.12 | 7.06 | 7.11 | +0.07 | +0.99 | 129,849 | 921.65 |
| 10/08/2022 | 7.01 | 7.06 | 6.98 | 7.04 | -0.06 | -0.85 | 276,717 | 1,937.47 |
| 09/08/2022 | 7.09 | 7.13 | 7.07 | 7.10 | -0.01 | -0.14 | 118,478 | 839.71 |
| 08/08/2022 | 7.07 | 7.11 | 7.04 | 7.11 | 0.00 | 0.00 | 82,688 | 584.35 |
| 05/08/2022 | 7.04 | 7.16 | 7.04 | 7.11 | +0.05 | +0.71 | 89,084 | 632.14 |
| 04/08/2022 | 7.02 | 7.09 | 7.02 | 7.06 | +0.01 | +0.14 | 225,903 | 1,594.33 |
| 03/08/2022 | 7.07 | 7.09 | 7.01 | 7.05 | -0.06 | -0.84 | 256,217 | 1,804.92 |
| 02/08/2022 | 7.09 | 7.12 | 7.04 | 7.11 | -0.23 | -3.13 | 400,436 | 2,830.58 |
| 01/08/2022 | 7.34 | 7.38 | 7.33 | 7.34 | 0.00 | 0.00 | 406,373 | 2,984.44 |
The Information is provided for informative and educational purposes only.
