Companies/Securities in Focus
KKC : KULTHORN KIRBY 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) |
---|---|---|---|---|---|---|---|---|
30/06/2022 | 0.68 | 0.69 | 0.66 | 0.67 | -0.02 | -2.90 | 45,600 | 30.55 |
29/06/2022 | 0.67 | 0.70 | 0.67 | 0.69 | +0.01 | +1.47 | 34,400 | 23.13 |
28/06/2022 | 0.69 | 0.69 | 0.67 | 0.68 | +0.01 | +1.49 | 34,800 | 23.53 |
27/06/2022 | 0.70 | 0.70 | 0.66 | 0.67 | -0.02 | -2.90 | 220,600 | 149.75 |
24/06/2022 | 0.67 | 0.70 | 0.67 | 0.69 | +0.02 | +2.99 | 847,300 | 585.14 |
23/06/2022 | 0.67 | 0.70 | 0.66 | 0.67 | -0.03 | -4.29 | 189,900 | 127.26 |
22/06/2022 | 0.70 | 0.72 | 0.69 | 0.70 | 0.00 | 0.00 | 83,212 | 58.09 |
21/06/2022 | 0.69 | 0.70 | 0.68 | 0.70 | +0.01 | +1.45 | 107,400 | 74.79 |
20/06/2022 | 0.67 | 0.70 | 0.67 | 0.69 | -0.01 | -1.43 | 38,600 | 26.26 |
17/06/2022 | 0.69 | 0.71 | 0.67 | 0.70 | -0.01 | -1.41 | 241,200 | 162.45 |
16/06/2022 | 0.72 | 0.73 | 0.69 | 0.71 | -0.01 | -1.39 | 172,700 | 122.00 |
15/06/2022 | 0.73 | 0.74 | 0.71 | 0.72 | -0.03 | -4.00 | 279,610 | 200.57 |
14/06/2022 | 0.77 | 0.77 | 0.71 | 0.75 | -0.02 | -2.60 | 251,800 | 184.72 |
13/06/2022 | 0.77 | 0.78 | 0.74 | 0.77 | -0.01 | -1.28 | 140,000 | 104.87 |
10/06/2022 | 0.80 | 0.80 | 0.76 | 0.78 | -0.01 | -1.27 | 35,300 | 27.41 |
09/06/2022 | 0.78 | 0.79 | 0.76 | 0.79 | +0.01 | +1.28 | 316,920 | 244.81 |
08/06/2022 | 0.78 | 0.78 | 0.76 | 0.78 | 0.00 | 0.00 | 46,107 | 35.25 |
07/06/2022 | 0.78 | 0.78 | 0.77 | 0.78 | -0.01 | -1.27 | 39,400 | 30.35 |
06/06/2022 | 0.79 | 0.80 | 0.77 | 0.79 | -0.01 | -1.25 | 38,300 | 29.95 |
02/06/2022 | 0.78 | 0.81 | 0.78 | 0.80 | 0.00 | 0.00 | 119,200 | 94.08 |
01/06/2022 | 0.80 | 0.81 | 0.79 | 0.80 | 0.00 | 0.00 | 143,000 | 113.76 |
31/05/2022 | 0.81 | 0.81 | 0.80 | 0.80 | -0.01 | -1.23 | 140,600 | 112.52 |
30/05/2022 | 0.81 | 0.81 | 0.78 | 0.81 | +0.01 | +1.25 | 66,008 | 52.74 |
27/05/2022 | 0.78 | 0.82 | 0.76 | 0.80 | -0.01 | -1.23 | 98,100 | 78.28 |
26/05/2022 | 0.78 | 0.81 | 0.77 | 0.81 | +0.03 | +3.85 | 226,345 | 178.68 |
25/05/2022 | 0.77 | 0.78 | 0.74 | 0.78 | 0.00 | 0.00 | 7,835 | 5.97 |
24/05/2022 | 0.77 | 0.78 | 0.77 | 0.78 | 0.00 | 0.00 | 10,800 | 8.36 |
23/05/2022 | 0.74 | 0.78 | 0.72 | 0.78 | +0.02 | +2.63 | 145,200 | 107.63 |
20/05/2022 | 0.80 | 0.80 | 0.73 | 0.76 | -0.03 | -3.80 | 407,300 | 308.74 |
19/05/2022 | 0.78 | 0.79 | 0.76 | 0.79 | -0.01 | -1.25 | 341,100 | 267.18 |
18/05/2022 | 0.73 | 0.81 | 0.73 | 0.80 | +0.06 | +8.11 | 370,330 | 282.22 |
17/05/2022 | 0.73 | 0.74 | 0.68 | 0.74 | +0.01 | +1.37 | 222,900 | 159.28 |
13/05/2022 | 0.73 | 0.74 | 0.70 | 0.73 | -0.01 | -1.35 | 253,246 | 178.06 |
12/05/2022 | 0.76 | 0.78 | 0.74 | 0.74 | -0.02 | -2.63 | 174,414 | 129.83 |
11/05/2022 | 0.75 | 0.77 | 0.73 | 0.76 | -0.01 | -1.30 | 81,500 | 60.55 |
10/05/2022 | 0.73 | 0.78 | 0.73 | 0.77 | -0.01 | -1.28 | 174,800 | 131.04 |
09/05/2022 | 0.82 | 0.82 | 0.72 | 0.78 | -0.04 | -4.88 | 302,900 | 225.58 |
06/05/2022 | 0.81 | 0.82 | 0.78 | 0.82 | -0.01 | -1.20 | 165,300 | 130.36 |
05/05/2022 | 0.80 | 0.83 | 0.80 | 0.83 | 0.00 | 0.00 | 126,924 | 101.70 |
03/05/2022 | 0.85 | 0.85 | 0.81 | 0.83 | -0.02 | -2.35 | 82,600 | 68.40 |
The Information is provided for informative and educational purposes only.