The Stock Exchange of Thailand - Companies/Securities in Focus

GLD : KTAM GOLD ETF 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	2.55	2.56	2.54	2.55	+0.01	+0.39	1,461,273	3,726.09
29/09/2022	2.54	2.56	2.54	2.54	+0.01	+0.40	529,973	1,351.19
28/09/2022	2.51	2.53	2.51	2.53	+0.01	+0.40	41,011	103.28
27/09/2022	2.52	2.53	2.51	2.52	0.00	0.00	176,469	444.98
26/09/2022	2.53	2.53	2.51	2.52	-0.01	-0.40	278,101	698.99
23/09/2022	2.54	2.54	2.52	2.53	-0.01	-0.39	265,817	670.41
22/09/2022	2.51	2.54	2.51	2.54	+0.01	+0.40	228,632	578.46
21/09/2022	2.50	2.54	2.50	2.53	+0.02	+0.80	500,995	1,256.76
20/09/2022	2.50	2.53	2.50	2.51	0.00	0.00	423,120	1,068.12
19/09/2022	2.52	2.52	2.51	2.51	0.00	0.00	234,025	588.47
16/09/2022	2.54	2.54	2.51	2.51	-0.03	-1.18	1,180,195	2,965.78
15/09/2022	2.54	2.55	2.53	2.54	-0.01	-0.39	263,911	670.38
14/09/2022	2.54	2.55	2.54	2.55	0.00	0.00	91,444	232.65
13/09/2022	2.54	2.56	2.54	2.55	-0.01	-0.39	150,140	382.58
12/09/2022	2.54	2.56	2.54	2.56	+0.01	+0.39	112,422	286.06
09/09/2022	2.54	2.56	2.54	2.55	0.00	0.00	327,802	835.31
08/09/2022	2.55	2.56	2.54	2.55	0.00	0.00	469,905	1,195.01
07/09/2022	2.56	2.56	2.54	2.55	-0.02	-0.78	332,400	847.48
06/09/2022	2.56	2.57	2.55	2.57	+0.01	+0.39	76,464	195.75
05/09/2022	2.56	2.56	2.55	2.56	+0.01	+0.39	72,467	185.43
02/09/2022	2.55	2.55	2.54	2.55	0.00	0.00	202,051	514.61
01/09/2022	2.56	2.57	2.55	2.55	0.00	0.00	88,873	226.97
31/08/2022	2.58	2.58	2.55	2.55	-0.02	-0.78	173,351	443.63
30/08/2022	2.56	2.58	2.56	2.57	+0.01	+0.39	377,928	971.92
29/08/2022	2.57	2.58	2.56	2.56	-0.02	-0.78	195,219	500.15
26/08/2022	2.59	2.59	2.57	2.58	-0.01	-0.39	50,806	131.21
25/08/2022	2.57	2.59	2.57	2.59	+0.02	+0.78	109,000	280.88
24/08/2022	2.56	2.58	2.56	2.57	0.00	0.00	59,966	154.22
23/08/2022	2.57	2.57	2.56	2.57	0.00	0.00	122,026	313.50
22/08/2022	2.55	2.57	2.55	2.57	+0.01	+0.39	103,454	264.85
19/08/2022	2.55	2.56	2.54	2.56	0.00	0.00	234,876	600.17
18/08/2022	2.56	2.57	2.55	2.56	-0.01	-0.39	888,627	2,266.48
17/08/2022	2.55	2.57	2.55	2.57	+0.01	+0.39	62,877	161.03
16/08/2022	2.56	2.57	2.55	2.56	0.00	0.00	74,306	189.98
15/08/2022	2.56	2.57	2.53	2.56	0.00	0.00	826,030	2,092.33
11/08/2022	2.57	2.57	2.55	2.56	0.00	0.00	397,813	1,018.54
10/08/2022	2.57	2.58	2.55	2.56	-0.02	-0.78	2,619,764	6,712.57
09/08/2022	2.57	2.58	2.56	2.58	0.00	0.00	376,892	968.56
08/08/2022	2.58	2.59	2.58	2.58	-0.01	-0.39	234,782	606.33
05/08/2022	2.59	2.60	2.58	2.59	-0.01	-0.38	235,095	607.33
04/08/2022	2.60	2.60	2.58	2.60	+0.01	+0.39	1,263,344	3,269.26
03/08/2022	2.58	2.60	2.58	2.59	0.00	0.00	154,907	402.14
02/08/2022	2.58	2.59	2.58	2.59	+0.01	+0.39	305,091	787.82
01/08/2022	2.57	2.60	2.57	2.58	+0.02	+0.78	256,276	661.22

The Information is provided for informative and educational purposes only.