Companies/Securities in Focus
KAMART : KARMARTS 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) |
|---|---|---|---|---|---|---|---|---|
| 30/01/2023 | 8.85 | 8.85 | 8.60 | 8.60 | -0.20 | -2.27 | 7,082,567 | 61,616.71 |
| 27/01/2023 | 8.40 | 8.80 | 8.40 | 8.80 | +0.45 | +5.39 | 12,755,402 | 110,436.45 |
| 26/01/2023 | 8.55 | 8.60 | 8.30 | 8.35 | -0.20 | -2.34 | 5,612,703 | 47,146.47 |
| 25/01/2023 | 8.20 | 8.55 | 8.20 | 8.55 | +0.40 | +4.91 | 5,550,595 | 46,849.80 |
| 24/01/2023 | 8.35 | 8.50 | 8.15 | 8.15 | -0.15 | -1.81 | 3,785,984 | 31,489.98 |
| 23/01/2023 | 8.20 | 8.35 | 7.95 | 8.30 | +0.05 | +0.61 | 5,070,713 | 41,347.29 |
| 20/01/2023 | 8.45 | 8.55 | 8.25 | 8.25 | -0.20 | -2.37 | 4,601,593 | 38,399.62 |
| 19/01/2023 | 8.55 | 8.80 | 8.30 | 8.45 | -0.05 | -0.59 | 13,359,994 | 114,965.76 |
| 18/01/2023 | 8.00 | 8.60 | 8.00 | 8.50 | +0.50 | +6.25 | 19,846,341 | 166,268.74 |
| 17/01/2023 | 8.05 | 8.15 | 7.90 | 8.00 | -0.10 | -1.23 | 8,733,683 | 69,913.17 |
| 16/01/2023 | 7.75 | 8.25 | 7.70 | 8.10 | +0.40 | +5.19 | 15,453,136 | 124,117.49 |
| 13/01/2023 | 7.70 | 7.80 | 7.55 | 7.70 | +0.05 | +0.65 | 4,956,102 | 38,069.68 |
| 12/01/2023 | 7.80 | 7.80 | 7.55 | 7.65 | -0.10 | -1.29 | 2,844,792 | 21,818.57 |
| 11/01/2023 | 7.75 | 7.80 | 7.50 | 7.75 | +0.15 | +1.97 | 4,666,633 | 35,824.83 |
| 10/01/2023 | 7.45 | 7.65 | 7.45 | 7.60 | +0.15 | +2.01 | 5,503,367 | 41,618.88 |
| 09/01/2023 | 7.65 | 7.75 | 7.30 | 7.45 | -0.15 | -1.97 | 10,784,229 | 80,483.73 |
| 06/01/2023 | 7.60 | 7.80 | 7.55 | 7.60 | +0.05 | +0.66 | 2,521,814 | 19,286.73 |
| 05/01/2023 | 7.40 | 7.65 | 7.35 | 7.55 | +0.15 | +2.03 | 6,017,801 | 44,969.15 |
| 04/01/2023 | 7.95 | 7.95 | 7.35 | 7.40 | -0.55 | -6.92 | 21,215,498 | 159,778.20 |
| 03/01/2023 | 7.95 | 8.10 | 7.80 | 7.95 | 0.00 | 0.00 | 5,803,417 | 46,139.47 |
| 30/12/2022 | 8.10 | 8.15 | 7.95 | 7.95 | -0.10 | -1.24 | 5,053,281 | 40,589.88 |
| 29/12/2022 | 8.05 | 8.25 | 8.05 | 8.05 | 0.00 | 0.00 | 7,557,017 | 61,665.71 |
| 28/12/2022 | 7.95 | 8.15 | 7.95 | 8.05 | +0.05 | +0.63 | 3,383,502 | 27,296.72 |
| 27/12/2022 | 8.00 | 8.20 | 7.90 | 8.00 | +0.05 | +0.63 | 4,744,570 | 38,271.40 |
| 26/12/2022 | 7.85 | 8.15 | 7.80 | 7.95 | +0.15 | +1.92 | 2,754,812 | 22,064.52 |
| 23/12/2022 | 7.80 | 7.95 | 7.75 | 7.80 | -0.10 | -1.27 | 2,255,747 | 17,723.03 |
| 22/12/2022 | 7.70 | 7.95 | 7.60 | 7.90 | +0.20 | +2.60 | 5,848,437 | 45,629.82 |
| 21/12/2022 | 7.95 | 8.10 | 7.55 | 7.70 | -0.30 | -3.75 | 10,942,344 | 84,695.21 |
| 20/12/2022 | 8.25 | 8.25 | 7.80 | 8.00 | -0.25 | -3.03 | 6,961,201 | 55,690.82 |
| 19/12/2022 | 8.15 | 8.35 | 8.15 | 8.25 | +0.15 | +1.85 | 3,568,420 | 29,456.10 |
| 16/12/2022 | 8.20 | 8.25 | 8.00 | 8.10 | -0.15 | -1.82 | 4,091,108 | 33,281.71 |
| 15/12/2022 | 8.10 | 8.45 | 7.90 | 8.25 | +0.15 | +1.85 | 9,099,577 | 74,731.74 |
| 14/12/2022 | 7.70 | 8.20 | 7.65 | 8.10 | +0.45 | +5.88 | 10,180,083 | 81,851.86 |
| 13/12/2022 | 7.80 | 7.85 | 7.50 | 7.65 | -0.05 | -0.65 | 4,855,307 | 37,064.93 |
| 09/12/2022 | 7.75 | 7.85 | 7.70 | 7.70 | -0.05 | -0.65 | 3,398,943 | 26,462.36 |
| 08/12/2022 | 7.75 | 7.85 | 7.60 | 7.75 | +0.05 | +0.65 | 4,485,336 | 34,687.63 |
| 07/12/2022 | 8.05 | 8.05 | 7.65 | 7.70 | -0.25 | -3.14 | 7,700,382 | 60,094.40 |
| 06/12/2022 | 7.60 | 8.05 | 7.55 | 7.95 | +0.45 | +6.00 | 9,690,281 | 76,180.75 |
| 02/12/2022 | 7.60 | 7.70 | 7.45 | 7.50 | -0.05 | -0.66 | 4,699,977 | 35,438.97 |
| 01/12/2022 | 7.75 | 7.80 | 7.50 | 7.55 | -0.20 | -2.58 | 6,310,537 | 47,980.99 |
The Information is provided for informative and educational purposes only.
