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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30/11/2022 | 7.60 | 7.85 | 7.60 | 7.75 | +0.15 | +1.97 | 7,405,215 | 57,520.92 |
| 29/11/2022 | 7.60 | 7.70 | 7.45 | 7.60 | -0.10 | -1.30 | 5,139,136 | 38,899.27 |
| 28/11/2022 | 7.05 | 7.70 | 7.00 | 7.70 | +0.55 | +7.69 | 16,920,591 | 125,222.31 |
| 25/11/2022 | 7.20 | 7.40 | 7.05 | 7.15 | -0.10 | -1.38 | 13,512,144 | 97,526.81 |
| 24/11/2022 | 7.10 | 7.25 | 7.00 | 7.25 | +0.10 | +1.40 | 6,194,693 | 44,318.70 |
| 23/11/2022 | 7.00 | 7.15 | 6.70 | 7.15 | +0.15 | +2.14 | 7,060,265 | 49,106.38 |
| 22/11/2022 | 7.05 | 7.15 | 6.95 | 7.00 | 0.00 | 0.00 | 3,087,966 | 21,733.31 |
| 21/11/2022 | 7.05 | 7.10 | 6.90 | 7.00 | -0.10 | -1.41 | 3,080,586 | 21,597.46 |
| 18/11/2022 | 6.95 | 7.15 | 6.90 | 7.10 | +0.05 | +0.71 | 4,935,487 | 34,749.04 |
| 17/11/2022 | 7.20 | 7.25 | 6.95 | 7.05 | +0.05 | +0.71 | 8,895,641 | 62,909.68 |
| 16/11/2022 | 6.40 | 7.05 | 6.40 | 7.00 | +0.60 | +9.37 | 26,146,324 | 178,434.65 |
| 15/11/2022 | 6.55 | 6.65 | 6.20 | 6.40 | 0.00 | 0.00 | 27,048,064 | 174,536.47 |
| 14/11/2022 | 6.20 | 6.45 | 6.20 | 6.40 | +0.25 | +4.07 | 12,769,006 | 80,673.00 |
| 11/11/2022 | 6.10 | 6.15 | 6.00 | 6.15 | +0.15 | +2.50 | 3,389,811 | 20,634.90 |
| 10/11/2022 | 6.05 | 6.15 | 5.95 | 6.00 | -0.10 | -1.64 | 3,057,931 | 18,533.53 |
| 09/11/2022 | 6.10 | 6.15 | 5.95 | 6.10 | 0.00 | 0.00 | 2,200,605 | 13,339.38 |
| 08/11/2022 | 6.00 | 6.20 | 5.95 | 6.10 | +0.15 | +2.52 | 3,342,362 | 20,274.60 |
| 07/11/2022 | 6.20 | 6.20 | 5.85 | 5.95 | -0.20 | -3.25 | 8,117,597 | 48,573.11 |
| 04/11/2022 | 6.10 | 6.25 | 6.05 | 6.15 | +0.05 | +0.82 | 7,575,345 | 46,563.95 |
| 03/11/2022 | 6.30 | 6.35 | 5.35 | 6.10 | -0.30 | -4.69 | 57,464,298 | 338,346.78 |
| 02/11/2022 | 6.65 | 6.65 | 6.35 | 6.40 | -0.25 | -3.76 | 14,442,179 | 93,817.74 |
| 01/11/2022 | 6.20 | 6.80 | 6.20 | 6.65 | +0.50 | +8.13 | 32,004,635 | 209,595.58 |
The Information is provided for informative and educational purposes only.
