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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 0.89 | 0.90 | 0.88 | 0.89 | 0.00 | 0.00 | 143,100 | 127.25 |
| 30/03/2022 | 0.89 | 0.94 | 0.87 | 0.89 | 0.00 | 0.00 | 1,047,290 | 949.36 |
| 29/03/2022 | 0.89 | 0.90 | 0.88 | 0.89 | 0.00 | 0.00 | 29,800 | 26.31 |
| 28/03/2022 | 0.91 | 0.91 | 0.86 | 0.89 | 0.00 | 0.00 | 296,810 | 260.62 |
| 25/03/2022 | 0.93 | 0.93 | 0.87 | 0.89 | -0.02 | -2.20 | 276,101 | 247.32 |
| 24/03/2022 | 0.89 | 0.94 | 0.87 | 0.91 | +0.04 | +4.60 | 2,074,833 | 1,881.51 |
| 23/03/2022 | 0.86 | 0.89 | 0.84 | 0.87 | +0.02 | +2.35 | 598,659 | 512.86 |
| 22/03/2022 | 0.81 | 0.88 | 0.79 | 0.85 | +0.05 | +6.25 | 1,478,501 | 1,240.71 |
| 21/03/2022 | 0.80 | 0.80 | 0.79 | 0.80 | 0.00 | 0.00 | 226,500 | 180.27 |
| 18/03/2022 | 0.80 | 0.80 | 0.78 | 0.80 | -0.01 | -1.23 | 157,650 | 124.61 |
| 17/03/2022 | 0.80 | 0.81 | 0.76 | 0.81 | +0.02 | +2.53 | 125,250 | 99.13 |
| 16/03/2022 | 0.78 | 0.80 | 0.78 | 0.79 | +0.01 | +1.28 | 51,800 | 40.56 |
| 15/03/2022 | 0.80 | 0.82 | 0.74 | 0.78 | -0.02 | -2.50 | 143,444 | 110.11 |
| 14/03/2022 | 0.80 | 0.81 | 0.78 | 0.80 | -0.01 | -1.23 | 57,600 | 45.99 |
| 11/03/2022 | 0.77 | 0.81 | 0.76 | 0.81 | +0.03 | +3.85 | 189,431 | 149.67 |
| 10/03/2022 | 0.76 | 0.78 | 0.76 | 0.78 | +0.02 | +2.63 | 363,202 | 279.07 |
| 09/03/2022 | 0.72 | 0.76 | 0.72 | 0.76 | +0.04 | +5.56 | 192,800 | 142.63 |
| 08/03/2022 | 0.77 | 0.79 | 0.70 | 0.72 | -0.07 | -8.86 | 451,635 | 332.65 |
| 07/03/2022 | 0.85 | 0.85 | 0.77 | 0.79 | -0.06 | -7.06 | 494,806 | 393.40 |
| 04/03/2022 | 0.83 | 0.86 | 0.82 | 0.85 | +0.01 | +1.19 | 177,025 | 148.99 |
| 03/03/2022 | 0.84 | 0.86 | 0.81 | 0.84 | -0.02 | -2.33 | 380,858 | 315.80 |
| 02/03/2022 | 0.86 | 0.86 | 0.84 | 0.86 | 0.00 | 0.00 | 147,814 | 125.31 |
| 01/03/2022 | 0.87 | 0.87 | 0.85 | 0.86 | 0.00 | 0.00 | 424,600 | 365.41 |
| 28/02/2022 | 0.87 | 0.87 | 0.86 | 0.86 | -0.02 | -2.27 | 179,613 | 155.28 |
| 25/02/2022 | 0.86 | 0.88 | 0.86 | 0.88 | +0.02 | +2.33 | 499,611 | 432.23 |
| 24/02/2022 | 0.95 | 0.95 | 0.84 | 0.86 | -0.09 | -9.47 | 1,215,285 | 1,070.23 |
| 23/02/2022 | 0.93 | 0.96 | 0.93 | 0.95 | +0.01 | +1.06 | 100,309 | 94.53 |
| 22/02/2022 | 0.96 | 0.96 | 0.92 | 0.94 | -0.02 | -2.08 | 215,299 | 200.59 |
| 21/02/2022 | 0.96 | 0.97 | 0.95 | 0.96 | -0.02 | -2.04 | 402,800 | 386.95 |
| 18/02/2022 | 1.00 | 1.00 | 0.92 | 0.98 | -0.02 | -2.00 | 227,700 | 218.95 |
| 17/02/2022 | 1.00 | 1.01 | 0.96 | 1.00 | 0.00 | 0.00 | 612,469 | 610.21 |
| 15/02/2022 | 0.96 | 1.00 | 0.94 | 1.00 | +0.07 | +7.53 | 2,151,789 | 2,109.42 |
| 14/02/2022 | 0.98 | 0.98 | 0.92 | 0.93 | -0.06 | -6.06 | 1,241,114 | 1,162.26 |
| 11/02/2022 | 0.97 | 0.99 | 0.96 | 0.99 | +0.01 | +1.02 | 399,379 | 387.85 |
| 10/02/2022 | 1.01 | 1.01 | 0.98 | 0.98 | -0.03 | -2.97 | 414,300 | 410.89 |
| 09/02/2022 | 1.00 | 1.01 | 0.99 | 1.01 | +0.01 | +1.00 | 399,800 | 399.02 |
| 08/02/2022 | 1.00 | 1.01 | 0.97 | 1.00 | -0.02 | -1.96 | 923,518 | 916.40 |
| 07/02/2022 | 1.03 | 1.03 | 1.00 | 1.02 | -0.01 | -0.97 | 132,524 | 133.75 |
| 04/02/2022 | 1.04 | 1.04 | 1.01 | 1.03 | 0.00 | 0.00 | 244,301 | 248.51 |
| 03/02/2022 | 1.02 | 1.04 | 1.02 | 1.03 | 0.00 | 0.00 | 120,900 | 124.58 |
| 02/02/2022 | 1.04 | 1.04 | 1.02 | 1.03 | 0.00 | 0.00 | 183,800 | 189.01 |
| 01/02/2022 | 1.03 | 1.03 | 1.02 | 1.03 | 0.00 | 0.00 | 193,100 | 197.22 |
The Information is provided for informative and educational purposes only.
