Companies/Securities in Focus
KK : K&K SUPERSTORE SOUTHERN 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) |
|---|---|---|---|---|---|---|---|---|
| 25/05/2022 | 2.82 | 2.86 | 2.80 | 2.84 | 0.00 | 0.00 | 237,830 | 671.13 |
| 24/05/2022 | 2.82 | 2.88 | 2.80 | 2.84 | 0.00 | 0.00 | 612,071 | 1,727.90 |
| 23/05/2022 | 2.82 | 2.84 | 2.74 | 2.84 | +0.04 | +1.43 | 255,609 | 716.38 |
| 20/05/2022 | 2.90 | 2.90 | 2.78 | 2.80 | +0.08 | +2.94 | 274,385 | 777.36 |
| 19/05/2022 | 2.62 | 2.74 | 2.60 | 2.72 | +0.10 | +3.82 | 466,182 | 1,258.43 |
| 18/05/2022 | 2.60 | 2.66 | 2.46 | 2.62 | +0.08 | +3.15 | 507,911 | 1,303.01 |
| 17/05/2022 | 2.62 | 2.66 | 2.40 | 2.54 | -0.14 | -5.22 | 482,200 | 1,200.67 |
| 13/05/2022 | 2.68 | 2.78 | 2.62 | 2.68 | -0.10 | -3.60 | 445,700 | 1,186.36 |
| 12/05/2022 | 2.90 | 2.90 | 2.76 | 2.78 | -0.12 | -4.14 | 346,532 | 979.93 |
| 11/05/2022 | 2.98 | 2.98 | 2.84 | 2.90 | -0.18 | -5.84 | 552,436 | 1,591.37 |
| 10/05/2022 | 2.86 | 3.08 | 2.86 | 3.08 | +0.10 | +3.36 | 95,700 | 277.15 |
| 09/05/2022 | 3.08 | 3.08 | 2.98 | 2.98 | -0.06 | -1.97 | 140,300 | 419.49 |
| 06/05/2022 | 3.02 | 3.04 | 3.02 | 3.04 | 0.00 | 0.00 | 52,200 | 158.22 |
| 05/05/2022 | 3.08 | 3.08 | 3.04 | 3.04 | -0.04 | -1.30 | 78,100 | 237.97 |
| 03/05/2022 | 3.06 | 3.08 | 3.02 | 3.08 | 0.00 | 0.00 | 125,900 | 385.42 |
| 29/04/2022 | 3.06 | 3.08 | 3.04 | 3.08 | -0.02 | -0.65 | 130,709 | 400.63 |
| 28/04/2022 | 3.08 | 3.10 | 3.08 | 3.10 | +0.04 | +1.31 | 91,800 | 283.13 |
| 27/04/2022 | 3.10 | 3.10 | 3.06 | 3.06 | -0.02 | -0.65 | 73,300 | 225.67 |
| 26/04/2022 | 3.10 | 3.14 | 3.04 | 3.08 | -0.06 | -1.91 | 124,300 | 384.71 |
| 25/04/2022 | 3.04 | 3.14 | 3.04 | 3.14 | +0.02 | +0.64 | 203,411 | 631.08 |
| 22/04/2022 | 3.16 | 3.16 | 3.08 | 3.12 | 0.00 | 0.00 | 36,500 | 114.08 |
| 21/04/2022 | 3.12 | 3.16 | 3.06 | 3.12 | 0.00 | 0.00 | 113,400 | 354.82 |
| 20/04/2022 | 3.12 | 3.16 | 3.10 | 3.12 | 0.00 | 0.00 | 122,605 | 382.81 |
| 19/04/2022 | 3.18 | 3.18 | 3.12 | 3.12 | -0.06 | -1.89 | 49,501 | 155.22 |
| 18/04/2022 | 3.12 | 3.20 | 3.08 | 3.18 | +0.08 | +2.58 | 41,609 | 131.05 |
| 12/04/2022 | 3.08 | 3.12 | 3.08 | 3.10 | 0.00 | 0.00 | 63,200 | 196.41 |
| 11/04/2022 | 3.18 | 3.20 | 3.06 | 3.10 | -0.02 | -0.64 | 89,201 | 277.15 |
| 08/04/2022 | 3.12 | 3.14 | 3.10 | 3.12 | +0.02 | +0.65 | 62,585 | 195.47 |
| 07/04/2022 | 3.20 | 3.20 | 3.06 | 3.10 | -0.08 | -2.52 | 148,800 | 463.48 |
| 05/04/2022 | 3.24 | 3.26 | 3.16 | 3.18 | -0.06 | -1.85 | 372,201 | 1,189.93 |
| 04/04/2022 | 3.30 | 3.30 | 3.22 | 3.24 | 0.00 | 0.00 | 414,550 | 1,345.44 |
| 01/04/2022 | 3.16 | 3.34 | 3.16 | 3.24 | +0.08 | +2.53 | 1,417,250 | 4,601.68 |
The Information is provided for informative and educational purposes only.
