The Stock Exchange of Thailand - Companies/Securities in Focus

KCM : K.C. METALSHEET 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)
20/05/2022	0.84	0.84	0.82	0.83	0.00	0.00	54,800	45.44
19/05/2022	0.85	0.85	0.80	0.83	-0.01	-1.19	418,000	343.33
18/05/2022	0.82	0.84	0.81	0.84	+0.03	+3.70	266,918	220.34
17/05/2022	0.79	0.82	0.79	0.81	+0.02	+2.53	332,301	269.39
13/05/2022	0.80	0.80	0.77	0.79	+0.03	+3.95	554,300	435.75
12/05/2022	0.78	0.78	0.75	0.76	-0.02	-2.56	288,431	220.83
11/05/2022	0.80	0.80	0.77	0.78	0.00	0.00	364,526	285.27
10/05/2022	0.77	0.78	0.72	0.78	0.00	0.00	531,800	403.71
09/05/2022	0.81	0.81	0.77	0.78	-0.03	-3.70	792,500	622.91
06/05/2022	0.84	0.84	0.80	0.81	-0.03	-3.57	799,301	646.26
05/05/2022	0.85	0.85	0.84	0.84	-0.01	-1.18	273,703	230.25
03/05/2022	0.87	0.87	0.85	0.85	-0.02	-2.30	527,901	450.42
29/04/2022	0.87	0.88	0.85	0.87	0.00	0.00	470,409	405.96
28/04/2022	0.86	0.87	0.85	0.87	0.00	0.00	632,900	542.95
27/04/2022	0.89	0.91	0.85	0.87	-0.02	-2.25	993,700	864.04
26/04/2022	0.90	0.92	0.89	0.89	-0.01	-1.11	366,702	329.82
25/04/2022	0.92	0.93	0.89	0.90	-0.03	-3.23	623,200	562.29
22/04/2022	0.93	0.93	0.91	0.93	+0.02	+2.20	181,700	166.20
21/04/2022	0.92	0.92	0.91	0.91	-0.01	-1.09	634,300	577.63
20/04/2022	0.94	0.94	0.91	0.92	-0.01	-1.08	476,000	437.60
19/04/2022	0.90	0.93	0.90	0.93	+0.02	+2.20	525,201	480.97
18/04/2022	0.91	0.91	0.89	0.91	-0.01	-1.09	1,114,700	997.46
12/04/2022	0.90	0.92	0.89	0.92	+0.01	+1.10	320,300	290.22
11/04/2022	0.93	0.93	0.91	0.91	-0.02	-2.15	327,101	298.01
08/04/2022	0.92	0.94	0.92	0.93	0.00	0.00	310,200	287.23
07/04/2022	0.94	0.94	0.91	0.93	0.00	0.00	249,100	230.06
05/04/2022	0.94	0.94	0.93	0.93	0.00	0.00	654,700	608.93
04/04/2022	0.93	0.96	0.93	0.93	0.00	0.00	546,200	510.89
01/04/2022	0.94	0.95	0.93	0.93	0.00	0.00	671,330	630.28

The Information is provided for informative and educational purposes only.