Companies/Securities in Focus
KBANK : KASIKORNBANK 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) |
|---|---|---|---|---|---|---|---|---|
| 05/08/2022 | 145.00 | 147.50 | 144.50 | 147.00 | +2.00 | +1.38 | 16,629,450 | 2,436,508.19 |
| 04/08/2022 | 145.50 | 146.00 | 144.50 | 145.00 | 0.00 | 0.00 | 8,231,634 | 1,195,245.27 |
| 03/08/2022 | 145.00 | 145.50 | 143.50 | 145.00 | 0.00 | 0.00 | 10,454,533 | 1,511,101.55 |
| 02/08/2022 | 144.00 | 146.00 | 144.00 | 145.00 | 0.00 | 0.00 | 9,006,528 | 1,305,773.07 |
| 01/08/2022 | 147.00 | 147.00 | 144.00 | 145.00 | -1.00 | -0.68 | 20,236,664 | 2,939,532.29 |
| 27/07/2022 | 145.00 | 146.50 | 144.00 | 146.00 | +1.00 | +0.69 | 13,732,266 | 1,996,004.92 |
| 26/07/2022 | 145.00 | 147.50 | 144.00 | 145.00 | +2.00 | +1.40 | 31,373,927 | 4,574,694.00 |
| 25/07/2022 | 140.00 | 143.00 | 140.00 | 143.00 | +3.00 | +2.14 | 17,689,211 | 2,512,147.66 |
| 22/07/2022 | 141.50 | 142.50 | 139.50 | 140.00 | -0.50 | -0.36 | 19,227,941 | 2,707,389.87 |
| 21/07/2022 | 140.50 | 141.00 | 137.50 | 140.50 | +1.00 | +0.72 | 24,689,742 | 3,446,632.33 |
| 20/07/2022 | 140.50 | 141.50 | 138.50 | 139.50 | +0.50 | +0.36 | 12,554,455 | 1,757,187.90 |
| 19/07/2022 | 140.00 | 140.00 | 137.50 | 139.00 | -2.00 | -1.42 | 19,724,020 | 2,730,540.74 |
| 18/07/2022 | 141.00 | 142.00 | 140.50 | 141.00 | +1.00 | +0.71 | 9,897,684 | 1,398,256.47 |
| 15/07/2022 | 144.50 | 144.50 | 137.50 | 140.00 | -4.50 | -3.11 | 35,610,868 | 4,983,246.20 |
| 14/07/2022 | 146.50 | 146.50 | 144.00 | 144.50 | -2.00 | -1.37 | 15,800,033 | 2,287,738.55 |
| 12/07/2022 | 146.00 | 147.50 | 145.50 | 146.50 | +0.50 | +0.34 | 8,790,993 | 1,286,920.66 |
| 11/07/2022 | 143.50 | 147.50 | 143.50 | 146.00 | +2.50 | +1.74 | 12,616,733 | 1,842,816.97 |
| 08/07/2022 | 147.00 | 147.50 | 143.50 | 143.50 | -2.50 | -1.71 | 20,692,734 | 2,996,551.63 |
| 07/07/2022 | 148.00 | 148.00 | 144.50 | 146.00 | -1.50 | -1.02 | 18,796,520 | 2,737,261.30 |
| 06/07/2022 | 148.00 | 149.00 | 146.50 | 147.50 | 0.00 | 0.00 | 14,328,139 | 2,115,243.61 |
| 05/07/2022 | 150.00 | 150.00 | 147.00 | 147.50 | -2.00 | -1.34 | 9,080,175 | 1,346,730.64 |
| 04/07/2022 | 151.00 | 151.50 | 149.00 | 149.50 | -2.00 | -1.32 | 6,844,111 | 1,026,232.38 |
| 01/07/2022 | 151.50 | 152.50 | 151.00 | 151.50 | +1.00 | +0.66 | 14,803,873 | 2,245,084.71 |
The Information is provided for informative and educational purposes only.
