Companies/Securities in Focus
KIAT : KIATTANA TRANSPORT 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 | 0.46 | 0.47 | 0.44 | 0.46 | 0.00 | 0.00 | 6,380,904 | 2,909.27 |
| 19/05/2022 | 0.45 | 0.46 | 0.45 | 0.46 | 0.00 | 0.00 | 2,867,671 | 1,291.47 |
| 18/05/2022 | 0.45 | 0.46 | 0.44 | 0.46 | +0.01 | +2.22 | 2,269,865 | 1,035.92 |
| 17/05/2022 | 0.43 | 0.45 | 0.43 | 0.45 | +0.02 | +4.65 | 4,428,982 | 1,970.73 |
| 13/05/2022 | 0.44 | 0.45 | 0.42 | 0.43 | -0.01 | -2.27 | 4,174,204 | 1,789.80 |
| 12/05/2022 | 0.46 | 0.47 | 0.43 | 0.44 | -0.02 | -4.35 | 6,582,224 | 2,957.34 |
| 11/05/2022 | 0.47 | 0.47 | 0.46 | 0.46 | -0.01 | -2.13 | 2,257,131 | 1,042.03 |
| 10/05/2022 | 0.46 | 0.47 | 0.45 | 0.47 | +0.01 | +2.17 | 6,600,713 | 3,039.62 |
| 09/05/2022 | 0.48 | 0.49 | 0.46 | 0.46 | -0.02 | -4.17 | 8,646,930 | 4,070.66 |
| 06/05/2022 | 0.49 | 0.50 | 0.48 | 0.48 | -0.01 | -2.04 | 6,455,312 | 3,143.25 |
| 05/05/2022 | 0.49 | 0.50 | 0.49 | 0.49 | 0.00 | 0.00 | 643,373 | 317.25 |
| 03/05/2022 | 0.49 | 0.50 | 0.49 | 0.49 | 0.00 | 0.00 | 2,639,410 | 1,302.20 |
| 29/04/2022 | 0.49 | 0.51 | 0.49 | 0.49 | 0.00 | 0.00 | 4,859,380 | 2,428.32 |
| 28/04/2022 | 0.49 | 0.50 | 0.49 | 0.49 | 0.00 | 0.00 | 1,027,943 | 506.72 |
| 27/04/2022 | 0.49 | 0.50 | 0.49 | 0.49 | 0.00 | 0.00 | 2,496,329 | 1,223.79 |
| 26/04/2022 | 0.49 | 0.51 | 0.49 | 0.49 | 0.00 | 0.00 | 1,611,049 | 799.15 |
| 25/04/2022 | 0.49 | 0.51 | 0.49 | 0.49 | -0.02 | -3.92 | 1,462,390 | 728.79 |
| 22/04/2022 | 0.50 | 0.51 | 0.49 | 0.51 | +0.01 | +2.00 | 1,813,491 | 906.84 |
| 21/04/2022 | 0.50 | 0.51 | 0.49 | 0.50 | -0.01 | -1.96 | 2,091,834 | 1,048.58 |
| 20/04/2022 | 0.50 | 0.51 | 0.49 | 0.51 | +0.01 | +2.00 | 1,602,542 | 800.68 |
| 19/04/2022 | 0.50 | 0.51 | 0.49 | 0.50 | 0.00 | 0.00 | 1,644,080 | 821.57 |
| 18/04/2022 | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00 | 1,475,324 | 737.94 |
| 12/04/2022 | 0.50 | 0.50 | 0.49 | 0.50 | +0.01 | +2.04 | 1,007,892 | 501.08 |
| 11/04/2022 | 0.50 | 0.51 | 0.49 | 0.49 | -0.01 | -2.00 | 5,192,311 | 2,596.41 |
| 08/04/2022 | 0.50 | 0.51 | 0.50 | 0.50 | -0.01 | -1.96 | 2,413,040 | 1,217.61 |
| 07/04/2022 | 0.50 | 0.51 | 0.50 | 0.51 | 0.00 | 0.00 | 2,315,713 | 1,166.74 |
| 05/04/2022 | 0.52 | 0.52 | 0.50 | 0.51 | 0.00 | 0.00 | 2,059,718 | 1,051.93 |
| 04/04/2022 | 0.51 | 0.52 | 0.51 | 0.51 | 0.00 | 0.00 | 1,385,582 | 707.69 |
| 01/04/2022 | 0.51 | 0.52 | 0.51 | 0.51 | 0.00 | 0.00 | 751,991 | 384.66 |
The Information is provided for informative and educational purposes only.
