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)
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.