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) |
---|---|---|---|---|---|---|---|---|
28/06/2022 | 0.74 | 0.76 | 0.74 | 0.74 | 0.00 | 0.00 | 255,100 | 189.44 |
27/06/2022 | 0.74 | 0.75 | 0.74 | 0.74 | 0.00 | 0.00 | 204,000 | 151.39 |
24/06/2022 | 0.74 | 0.75 | 0.73 | 0.74 | 0.00 | 0.00 | 111,301 | 82.30 |
23/06/2022 | 0.75 | 0.75 | 0.73 | 0.74 | +0.01 | +1.37 | 48,360 | 35.82 |
22/06/2022 | 0.75 | 0.77 | 0.73 | 0.73 | -0.03 | -3.95 | 247,400 | 184.41 |
21/06/2022 | 0.76 | 0.77 | 0.74 | 0.76 | +0.01 | +1.33 | 294,805 | 224.37 |
20/06/2022 | 0.76 | 0.76 | 0.74 | 0.75 | -0.02 | -2.60 | 636,409 | 479.33 |
17/06/2022 | 0.79 | 0.79 | 0.76 | 0.77 | -0.02 | -2.53 | 429,900 | 333.92 |
16/06/2022 | 0.80 | 0.82 | 0.78 | 0.79 | -0.01 | -1.25 | 319,500 | 253.56 |
15/06/2022 | 0.81 | 0.82 | 0.79 | 0.80 | -0.01 | -1.23 | 283,700 | 227.68 |
14/06/2022 | 0.81 | 0.88 | 0.79 | 0.81 | +0.01 | +1.25 | 1,839,600 | 1,525.30 |
13/06/2022 | 0.80 | 0.82 | 0.79 | 0.80 | -0.02 | -2.44 | 455,850 | 365.44 |
10/06/2022 | 0.82 | 0.84 | 0.82 | 0.82 | -0.01 | -1.20 | 300,800 | 247.82 |
09/06/2022 | 0.83 | 0.84 | 0.82 | 0.83 | -0.01 | -1.19 | 282,700 | 234.44 |
08/06/2022 | 0.82 | 0.85 | 0.82 | 0.84 | +0.02 | +2.44 | 613,953 | 513.33 |
07/06/2022 | 0.83 | 0.83 | 0.80 | 0.82 | 0.00 | 0.00 | 282,300 | 230.25 |
06/06/2022 | 0.82 | 0.82 | 0.81 | 0.82 | 0.00 | 0.00 | 166,408 | 134.80 |
02/06/2022 | 0.80 | 0.83 | 0.80 | 0.82 | 0.00 | 0.00 | 429,000 | 348.13 |
01/06/2022 | 0.83 | 0.83 | 0.82 | 0.82 | -0.01 | -1.20 | 121,100 | 100.19 |
31/05/2022 | 0.82 | 0.83 | 0.82 | 0.83 | +0.01 | +1.22 | 208,100 | 171.91 |
30/05/2022 | 0.82 | 0.85 | 0.82 | 0.82 | 0.00 | 0.00 | 238,701 | 196.18 |
27/05/2022 | 0.84 | 0.84 | 0.82 | 0.82 | -0.01 | -1.20 | 255,400 | 212.06 |
26/05/2022 | 0.84 | 0.84 | 0.81 | 0.83 | -0.01 | -1.19 | 68,886 | 57.05 |
25/05/2022 | 0.83 | 0.85 | 0.83 | 0.84 | 0.00 | 0.00 | 84,497 | 71.08 |
24/05/2022 | 0.84 | 0.84 | 0.81 | 0.84 | +0.02 | +2.44 | 376,700 | 310.91 |
23/05/2022 | 0.82 | 0.83 | 0.80 | 0.82 | -0.01 | -1.20 | 812,801 | 664.09 |
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 |
The Information is provided for informative and educational purposes only.