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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 61.75 | 62.00 | 59.50 | 60.25 | -1.75 | -2.82 | 8,453,966 | 512,193.92 |
| 29/06/2022 | 62.00 | 62.25 | 61.50 | 62.00 | -0.50 | -0.80 | 4,485,519 | 277,186.95 |
| 28/06/2022 | 62.75 | 63.00 | 62.25 | 62.50 | -0.25 | -0.40 | 5,302,192 | 331,689.59 |
| 27/06/2022 | 62.00 | 63.25 | 61.75 | 62.75 | +1.75 | +2.87 | 14,726,465 | 924,612.37 |
| 24/06/2022 | 61.00 | 62.25 | 60.75 | 61.00 | +0.50 | +0.83 | 8,849,304 | 544,561.93 |
| 23/06/2022 | 60.50 | 60.75 | 59.75 | 60.50 | 0.00 | 0.00 | 5,666,898 | 340,999.80 |
| 22/06/2022 | 62.75 | 63.00 | 59.50 | 60.50 | -2.50 | -3.97 | 17,249,588 | 1,046,233.42 |
| 21/06/2022 | 62.75 | 63.25 | 62.75 | 63.00 | +1.00 | +1.61 | 3,648,425 | 229,812.99 |
| 20/06/2022 | 62.00 | 62.50 | 61.50 | 62.00 | +0.25 | +0.40 | 6,949,481 | 431,170.79 |
| 17/06/2022 | 61.00 | 61.75 | 60.50 | 61.75 | +0.50 | +0.82 | 5,228,731 | 320,008.48 |
| 16/06/2022 | 63.00 | 63.75 | 61.00 | 61.25 | -1.00 | -1.61 | 8,329,609 | 517,208.56 |
| 15/06/2022 | 63.00 | 63.00 | 62.00 | 62.25 | -0.25 | -0.40 | 5,521,159 | 345,109.56 |
| 14/06/2022 | 61.25 | 62.75 | 60.75 | 62.50 | +0.75 | +1.21 | 8,576,008 | 532,430.24 |
| 13/06/2022 | 62.00 | 63.00 | 61.25 | 61.75 | -2.50 | -3.89 | 9,245,170 | 573,360.18 |
| 10/06/2022 | 64.00 | 64.25 | 63.00 | 64.25 | -0.25 | -0.39 | 4,483,867 | 285,624.04 |
| 09/06/2022 | 64.25 | 65.00 | 64.00 | 64.50 | 0.00 | 0.00 | 5,231,903 | 337,521.85 |
| 08/06/2022 | 64.00 | 65.25 | 63.75 | 64.50 | +0.75 | +1.18 | 8,473,620 | 546,419.07 |
| 07/06/2022 | 64.75 | 64.75 | 63.25 | 63.75 | -1.25 | -1.92 | 5,225,949 | 332,881.57 |
| 06/06/2022 | 65.75 | 65.75 | 64.25 | 65.00 | -0.75 | -1.14 | 9,345,348 | 606,757.24 |
| 02/06/2022 | 66.00 | 66.50 | 65.00 | 65.75 | -0.25 | -0.38 | 5,739,098 | 376,767.09 |
| 01/06/2022 | 66.25 | 66.50 | 65.50 | 66.00 | 0.00 | 0.00 | 6,089,726 | 402,321.77 |
| 31/05/2022 | 66.00 | 66.50 | 65.75 | 66.00 | -0.25 | -0.38 | 8,360,594 | 552,395.07 |
| 30/05/2022 | 66.25 | 66.75 | 65.50 | 66.25 | +1.25 | +1.92 | 23,478,068 | 1,553,134.00 |
| 27/05/2022 | 62.75 | 65.25 | 62.25 | 65.00 | +3.25 | +5.26 | 21,108,302 | 1,352,944.98 |
| 26/05/2022 | 62.00 | 62.25 | 61.50 | 61.75 | +0.25 | +0.41 | 4,589,635 | 283,906.64 |
| 25/05/2022 | 63.00 | 63.25 | 61.00 | 61.50 | -1.25 | -1.99 | 9,048,049 | 560,365.17 |
| 24/05/2022 | 63.25 | 63.75 | 62.75 | 62.75 | -0.25 | -0.40 | 5,889,280 | 372,466.87 |
| 23/05/2022 | 63.25 | 63.25 | 62.50 | 63.00 | -0.25 | -0.40 | 7,793,855 | 490,652.38 |
| 20/05/2022 | 63.50 | 63.50 | 62.50 | 63.25 | +0.75 | +1.20 | 6,226,695 | 392,900.31 |
| 19/05/2022 | 62.00 | 63.00 | 61.50 | 62.50 | -1.25 | -1.96 | 10,033,933 | 625,038.17 |
| 18/05/2022 | 63.25 | 64.50 | 62.75 | 63.75 | +1.50 | +2.41 | 13,513,152 | 859,183.81 |
| 17/05/2022 | 62.00 | 63.25 | 60.75 | 62.25 | +0.50 | +0.81 | 13,712,979 | 855,257.72 |
| 13/05/2022 | 61.75 | 62.00 | 61.00 | 61.75 | +0.50 | +0.82 | 6,129,033 | 376,500.89 |
| 12/05/2022 | 61.25 | 62.50 | 60.50 | 61.25 | -0.50 | -0.81 | 11,311,071 | 695,386.28 |
| 11/05/2022 | 59.50 | 62.00 | 59.25 | 61.75 | +2.00 | +3.35 | 17,445,787 | 1,069,629.13 |
| 10/05/2022 | 59.00 | 60.25 | 58.00 | 59.75 | +0.50 | +0.84 | 9,217,569 | 545,703.61 |
| 09/05/2022 | 60.75 | 61.00 | 58.50 | 59.25 | -2.00 | -3.27 | 13,398,441 | 792,350.32 |
| 06/05/2022 | 60.75 | 61.75 | 60.00 | 61.25 | -1.00 | -1.61 | 12,991,904 | 790,111.18 |
| 05/05/2022 | 62.50 | 63.75 | 62.25 | 62.25 | +0.75 | +1.22 | 10,551,778 | 664,845.56 |
| 03/05/2022 | 61.25 | 62.75 | 61.25 | 61.50 | 0.00 | 0.00 | 7,165,842 | 444,395.06 |
The Information is provided for informative and educational purposes only.
