The Stock Exchange of Thailand - 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.