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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 42.50 | 43.75 | 41.75 | 43.25 | -0.25 | -0.57 | 20,319,460 | 871,625.43 |
| 29/09/2022 | 45.00 | 45.50 | 43.25 | 43.50 | -1.00 | -2.25 | 18,281,355 | 809,101.08 |
| 28/09/2022 | 45.75 | 46.50 | 44.00 | 44.50 | -2.00 | -4.30 | 23,009,996 | 1,028,662.68 |
| 27/09/2022 | 49.00 | 49.25 | 46.25 | 46.50 | -2.75 | -5.58 | 21,240,657 | 1,008,197.79 |
| 26/09/2022 | 49.75 | 49.75 | 48.50 | 49.25 | -0.75 | -1.50 | 8,985,741 | 442,002.91 |
| 23/09/2022 | 50.75 | 50.75 | 49.50 | 50.00 | -1.00 | -1.96 | 6,294,417 | 314,414.72 |
| 22/09/2022 | 50.50 | 51.00 | 49.25 | 51.00 | +0.25 | +0.49 | 13,068,350 | 655,445.17 |
| 21/09/2022 | 51.50 | 51.75 | 50.25 | 50.75 | -0.75 | -1.46 | 12,764,236 | 648,486.09 |
| 20/09/2022 | 52.75 | 53.00 | 51.50 | 51.50 | -0.75 | -1.44 | 6,922,093 | 359,738.18 |
| 19/09/2022 | 52.00 | 53.25 | 51.75 | 52.25 | +0.50 | +0.97 | 18,204,723 | 958,068.17 |
| 16/09/2022 | 51.75 | 52.25 | 51.25 | 51.75 | -0.25 | -0.48 | 9,476,267 | 489,484.39 |
| 15/09/2022 | 52.25 | 52.50 | 51.25 | 52.00 | 0.00 | 0.00 | 16,316,030 | 849,503.80 |
| 14/09/2022 | 49.50 | 52.00 | 49.25 | 52.00 | +1.00 | +1.96 | 11,899,005 | 605,646.26 |
| 13/09/2022 | 51.75 | 51.75 | 50.50 | 51.00 | 0.00 | 0.00 | 16,806,422 | 859,679.98 |
| 12/09/2022 | 49.50 | 52.00 | 49.50 | 51.00 | +1.75 | +3.55 | 22,821,851 | 1,161,539.60 |
| 09/09/2022 | 49.50 | 49.75 | 48.75 | 49.25 | 0.00 | 0.00 | 13,376,530 | 657,412.52 |
| 08/09/2022 | 50.00 | 50.00 | 48.25 | 49.25 | 0.00 | 0.00 | 16,460,612 | 806,901.89 |
| 07/09/2022 | 50.00 | 50.50 | 49.00 | 49.25 | -1.00 | -1.99 | 15,332,828 | 758,232.39 |
| 06/09/2022 | 50.25 | 50.75 | 49.50 | 50.25 | 0.00 | 0.00 | 8,318,881 | 418,227.62 |
| 05/09/2022 | 50.75 | 51.00 | 49.25 | 50.25 | -1.00 | -1.95 | 12,981,198 | 649,118.29 |
| 02/09/2022 | 52.50 | 52.75 | 50.50 | 51.25 | -1.75 | -3.30 | 21,211,446 | 1,085,555.54 |
| 01/09/2022 | 53.75 | 54.00 | 52.00 | 53.00 | -1.25 | -2.30 | 19,686,879 | 1,041,609.00 |
| 31/08/2022 | 54.75 | 55.00 | 54.00 | 54.25 | -0.75 | -1.36 | 10,153,260 | 553,357.45 |
| 30/08/2022 | 55.25 | 55.75 | 54.75 | 55.00 | -0.50 | -0.90 | 10,137,525 | 560,089.15 |
| 29/08/2022 | 54.75 | 55.50 | 54.50 | 55.50 | -1.00 | -1.77 | 11,809,512 | 651,074.74 |
| 26/08/2022 | 56.00 | 57.25 | 56.00 | 56.50 | +0.75 | +1.35 | 11,759,778 | 665,764.26 |
| 25/08/2022 | 55.50 | 56.25 | 55.50 | 55.75 | +0.50 | +0.90 | 7,718,681 | 430,903.13 |
| 24/08/2022 | 55.75 | 55.75 | 54.75 | 55.25 | -0.50 | -0.90 | 7,416,251 | 409,100.39 |
| 23/08/2022 | 55.00 | 55.75 | 54.75 | 55.75 | +0.25 | +0.45 | 10,675,326 | 590,284.18 |
| 22/08/2022 | 57.00 | 57.25 | 55.25 | 55.50 | -2.25 | -3.90 | 12,112,232 | 679,266.67 |
| 19/08/2022 | 57.75 | 58.00 | 57.25 | 57.75 | -0.25 | -0.43 | 9,686,969 | 557,857.87 |
| 18/08/2022 | 58.00 | 58.25 | 57.25 | 58.00 | -0.25 | -0.43 | 6,470,829 | 373,817.84 |
| 17/08/2022 | 58.25 | 59.50 | 57.75 | 58.25 | +0.25 | +0.43 | 11,449,222 | 671,301.86 |
| 16/08/2022 | 58.00 | 58.50 | 57.75 | 58.00 | +0.50 | +0.87 | 10,807,996 | 627,109.66 |
| 15/08/2022 | 56.75 | 58.25 | 56.50 | 57.50 | +0.50 | +0.88 | 10,399,522 | 597,002.88 |
| 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 |
The Information is provided for informative and educational purposes only.
