Companies/Securities in Focus
KCE : KCE ELECTRONICS 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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 58.00 | 58.25 | 56.25 | 57.00 | -0.50 | -0.87 | 24,301,060 | 1,383,525.94 |
| 10/08/2022 | 58.25 | 58.50 | 57.00 | 57.50 | -5.00 | -8.00 | 47,253,978 | 2,727,765.89 |
| 09/08/2022 | 63.75 | 64.00 | 61.50 | 62.50 | -1.50 | -2.34 | 20,108,013 | 1,253,479.19 |
| 08/08/2022 | 65.25 | 65.50 | 63.50 | 64.00 | -1.25 | -1.92 | 13,795,046 | 884,570.63 |
| 05/08/2022 | 65.75 | 65.75 | 65.00 | 65.25 | -0.25 | -0.38 | 6,052,729 | 395,642.27 |
| 04/08/2022 | 65.25 | 66.75 | 65.25 | 65.50 | +0.75 | +1.16 | 16,583,559 | 1,094,046.96 |
| 03/08/2022 | 65.00 | 65.25 | 64.25 | 64.75 | +0.25 | +0.39 | 6,650,195 | 431,618.37 |
| 02/08/2022 | 64.50 | 65.50 | 64.00 | 64.50 | -1.00 | -1.53 | 10,319,830 | 667,222.13 |
| 01/08/2022 | 64.00 | 65.50 | 63.00 | 65.50 | +2.75 | +4.38 | 26,527,158 | 1,711,241.03 |
| 27/07/2022 | 59.50 | 63.25 | 59.50 | 62.75 | +4.25 | +7.26 | 31,436,050 | 1,947,186.18 |
| 26/07/2022 | 58.75 | 59.00 | 58.25 | 58.50 | -0.25 | -0.43 | 3,748,025 | 219,852.71 |
| 25/07/2022 | 57.50 | 59.00 | 57.50 | 58.75 | +1.00 | +1.73 | 8,056,769 | 471,358.34 |
| 22/07/2022 | 57.75 | 58.25 | 57.25 | 57.75 | +0.50 | +0.87 | 6,331,110 | 365,356.43 |
| 21/07/2022 | 56.50 | 57.75 | 56.25 | 57.25 | +1.00 | +1.78 | 8,182,845 | 466,601.98 |
| 20/07/2022 | 55.50 | 57.50 | 55.50 | 56.25 | +1.75 | +3.21 | 18,038,347 | 1,024,280.13 |
| 19/07/2022 | 53.75 | 55.00 | 53.50 | 54.50 | +0.25 | +0.46 | 5,643,874 | 306,646.97 |
| 18/07/2022 | 54.25 | 54.75 | 53.75 | 54.25 | +0.25 | +0.46 | 4,523,999 | 245,182.46 |
| 15/07/2022 | 55.25 | 55.25 | 52.25 | 54.00 | -1.00 | -1.82 | 16,374,327 | 877,154.01 |
| 14/07/2022 | 54.75 | 55.75 | 54.75 | 55.00 | +0.25 | +0.46 | 4,803,578 | 266,590.66 |
| 12/07/2022 | 54.75 | 56.25 | 54.50 | 54.75 | -0.25 | -0.45 | 9,570,542 | 528,956.35 |
| 11/07/2022 | 55.00 | 55.25 | 54.25 | 55.00 | 0.00 | 0.00 | 4,068,390 | 223,336.37 |
| 08/07/2022 | 55.75 | 56.50 | 54.75 | 55.00 | -0.25 | -0.45 | 8,337,665 | 461,931.70 |
| 07/07/2022 | 55.25 | 55.50 | 54.00 | 55.25 | +0.50 | +0.91 | 10,691,901 | 584,852.17 |
| 06/07/2022 | 56.25 | 56.50 | 54.00 | 54.75 | -1.50 | -2.67 | 19,815,727 | 1,088,479.76 |
| 05/07/2022 | 57.00 | 57.50 | 55.75 | 56.25 | -0.25 | -0.44 | 12,512,521 | 705,428.18 |
| 04/07/2022 | 60.75 | 60.75 | 56.25 | 56.50 | -4.25 | -7.00 | 25,389,217 | 1,462,704.69 |
| 01/07/2022 | 61.00 | 61.25 | 59.75 | 60.75 | +0.50 | +0.83 | 4,970,478 | 300,641.43 |
The Information is provided for informative and educational purposes only.
