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) |
|---|---|---|---|---|---|---|---|---|
| 27/06/2022 | 4.96 | 5.10 | 4.96 | 5.05 | +0.13 | +2.64 | 2,378,603 | 11,957.77 |
| 24/06/2022 | 5.15 | 5.20 | 4.80 | 4.92 | -0.23 | -4.47 | 8,305,242 | 41,361.93 |
| 23/06/2022 | 5.10 | 5.20 | 5.05 | 5.15 | +0.10 | +1.98 | 5,594,234 | 28,736.06 |
| 22/06/2022 | 5.05 | 5.15 | 4.98 | 5.05 | 0.00 | 0.00 | 9,041,258 | 45,754.20 |
| 21/06/2022 | 5.00 | 5.10 | 4.92 | 5.05 | +0.07 | +1.41 | 9,836,520 | 49,234.86 |
| 20/06/2022 | 4.90 | 5.05 | 4.88 | 4.98 | +0.08 | +1.63 | 5,752,607 | 28,588.32 |
| 17/06/2022 | 4.64 | 4.92 | 4.64 | 4.90 | +0.18 | +3.81 | 5,841,623 | 27,862.42 |
| 16/06/2022 | 4.94 | 5.05 | 4.70 | 4.72 | -0.16 | -3.28 | 5,657,897 | 27,411.73 |
| 15/06/2022 | 5.05 | 5.05 | 4.84 | 4.88 | -0.10 | -2.01 | 4,406,849 | 21,668.66 |
| 14/06/2022 | 4.96 | 5.05 | 4.82 | 4.98 | +0.02 | +0.40 | 5,412,233 | 26,743.80 |
| 13/06/2022 | 5.00 | 5.10 | 4.92 | 4.96 | -0.14 | -2.75 | 8,140,285 | 40,578.49 |
| 10/06/2022 | 5.10 | 5.20 | 5.00 | 5.10 | -0.05 | -0.97 | 5,645,624 | 28,800.08 |
| 09/06/2022 | 5.30 | 5.40 | 5.10 | 5.15 | -0.15 | -2.83 | 11,291,168 | 58,805.61 |
| 08/06/2022 | 5.40 | 5.45 | 5.20 | 5.30 | -0.05 | -0.93 | 7,995,951 | 42,429.47 |
| 07/06/2022 | 5.60 | 5.70 | 5.15 | 5.35 | -0.35 | -6.14 | 18,823,628 | 102,163.67 |
| 06/06/2022 | 5.45 | 5.75 | 5.25 | 5.70 | +0.35 | +6.54 | 25,827,218 | 142,535.67 |
| 02/06/2022 | 5.10 | 5.40 | 5.10 | 5.35 | +0.25 | +4.90 | 16,271,084 | 85,861.93 |
| 01/06/2022 | 4.94 | 5.15 | 4.94 | 5.10 | +0.14 | +2.82 | 6,619,866 | 33,439.36 |
| 31/05/2022 | 5.05 | 5.05 | 4.92 | 4.96 | -0.02 | -0.40 | 4,029,422 | 20,087.99 |
| 30/05/2022 | 4.86 | 5.00 | 4.84 | 4.98 | +0.14 | +2.89 | 5,420,745 | 26,821.92 |
| 27/05/2022 | 4.80 | 4.92 | 4.80 | 4.84 | -0.02 | -0.41 | 4,568,163 | 22,221.62 |
| 26/05/2022 | 5.20 | 5.20 | 4.76 | 4.86 | -0.29 | -5.63 | 23,006,648 | 112,450.69 |
| 25/05/2022 | 5.10 | 5.30 | 5.05 | 5.15 | +0.15 | +3.00 | 10,948,995 | 56,696.23 |
| 24/05/2022 | 5.15 | 5.15 | 5.00 | 5.00 | -0.15 | -2.91 | 4,280,719 | 21,716.51 |
| 23/05/2022 | 5.00 | 5.20 | 4.92 | 5.15 | +0.21 | +4.25 | 15,818,678 | 79,659.12 |
| 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 |
The Information is provided for informative and educational purposes only.
