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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 4.66 | 4.96 | 4.64 | 4.94 | +0.38 | +8.33 | 22,246,746 | 107,453.47 |
| 19/05/2022 | 4.34 | 4.58 | 4.30 | 4.56 | +0.08 | +1.79 | 10,577,220 | 47,373.03 |
| 18/05/2022 | 4.48 | 4.52 | 4.38 | 4.48 | -0.02 | -0.44 | 6,395,641 | 28,536.57 |
| 17/05/2022 | 4.36 | 4.58 | 4.34 | 4.50 | +0.28 | +6.64 | 15,336,015 | 68,552.15 |
| 13/05/2022 | 4.30 | 4.30 | 4.12 | 4.22 | +0.04 | +0.96 | 6,891,752 | 28,993.02 |
| 12/05/2022 | 4.36 | 4.36 | 4.18 | 4.18 | -0.10 | -2.34 | 11,680,962 | 49,579.04 |
| 11/05/2022 | 4.58 | 4.60 | 4.28 | 4.28 | -0.30 | -6.55 | 18,078,547 | 79,258.47 |
| 10/05/2022 | 4.94 | 4.94 | 4.54 | 4.58 | -0.40 | -8.03 | 26,331,455 | 122,825.02 |
| 09/05/2022 | 4.72 | 5.00 | 4.72 | 4.98 | +0.22 | +4.62 | 32,240,586 | 156,877.24 |
| 06/05/2022 | 4.72 | 4.86 | 4.66 | 4.76 | 0.00 | 0.00 | 17,144,695 | 82,087.38 |
| 05/05/2022 | 4.76 | 4.88 | 4.68 | 4.76 | +0.08 | +1.71 | 11,949,719 | 57,065.62 |
| 03/05/2022 | 5.15 | 5.15 | 4.68 | 4.68 | -0.42 | -8.24 | 18,208,264 | 88,647.03 |
| 29/04/2022 | 5.30 | 5.35 | 5.05 | 5.10 | -0.25 | -4.67 | 5,518,756 | 28,520.88 |
| 28/04/2022 | 5.10 | 5.40 | 5.10 | 5.35 | +0.25 | +4.90 | 14,642,901 | 77,590.82 |
| 27/04/2022 | 5.05 | 5.25 | 5.05 | 5.10 | +0.05 | +0.99 | 12,456,401 | 63,819.15 |
| 26/04/2022 | 5.90 | 5.95 | 5.05 | 5.05 | -0.55 | -9.82 | 45,166,371 | 242,334.51 |
| 25/04/2022 | 5.15 | 5.85 | 5.05 | 5.60 | +0.35 | +6.67 | 36,384,916 | 202,221.94 |
| 22/04/2022 | 5.15 | 5.35 | 5.05 | 5.25 | +0.15 | +2.94 | 11,360,734 | 59,145.40 |
| 21/04/2022 | 5.30 | 5.30 | 5.00 | 5.10 | -0.15 | -2.86 | 10,836,780 | 55,694.63 |
| 20/04/2022 | 5.05 | 5.45 | 5.05 | 5.25 | +0.25 | +5.00 | 25,239,281 | 133,208.58 |
| 19/04/2022 | 5.05 | 5.55 | 4.98 | 5.00 | +0.02 | +0.40 | 50,290,233 | 263,790.92 |
| 18/04/2022 | 5.00 | 5.30 | 4.96 | 4.98 | -0.17 | -3.30 | 20,555,425 | 104,069.82 |
| 12/04/2022 | 4.62 | 5.40 | 4.60 | 5.15 | +0.53 | +11.47 | 74,919,569 | 381,443.84 |
| 11/04/2022 | 4.66 | 4.84 | 4.60 | 4.62 | -0.10 | -2.12 | 14,876,908 | 70,162.40 |
| 08/04/2022 | 4.78 | 5.05 | 4.72 | 4.72 | -0.10 | -2.07 | 65,350,271 | 318,604.61 |
| 07/04/2022 | 4.32 | 4.88 | 4.18 | 4.82 | +0.44 | +10.05 | 140,336,286 | 655,961.21 |
| 05/04/2022 | 4.06 | 4.44 | 4.04 | 4.38 | +0.32 | +7.88 | 22,415,267 | 96,386.76 |
| 04/04/2022 | 4.04 | 4.10 | 4.04 | 4.06 | 0.00 | 0.00 | 1,716,608 | 6,971.77 |
| 01/04/2022 | 4.12 | 4.14 | 4.02 | 4.06 | -0.08 | -1.93 | 3,867,578 | 15,723.30 |
The Information is provided for informative and educational purposes only.
