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.