Companies/Securities in Focus
KKP : KIATNAKIN PHATRA BANK 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) |
|---|---|---|---|---|---|---|---|---|
| 04/10/2022 | 67.75 | 69.50 | 67.75 | 69.00 | +2.25 | +3.37 | 4,954,440 | 340,224.05 |
| 03/10/2022 | 68.50 | 68.75 | 66.50 | 66.75 | -2.00 | -2.91 | 10,335,500 | 696,649.10 |
| 30/09/2022 | 69.75 | 69.75 | 67.75 | 68.75 | -1.00 | -1.43 | 5,651,552 | 387,019.93 |
| 29/09/2022 | 70.25 | 70.75 | 69.50 | 69.75 | +0.50 | +0.72 | 2,818,422 | 197,708.49 |
| 28/09/2022 | 69.50 | 70.50 | 69.00 | 69.25 | -0.25 | -0.36 | 4,729,372 | 329,394.73 |
| 27/09/2022 | 70.50 | 71.00 | 69.50 | 69.50 | -0.75 | -1.07 | 4,846,995 | 340,070.59 |
| 26/09/2022 | 70.75 | 71.25 | 70.25 | 70.25 | -0.75 | -1.06 | 4,100,699 | 289,304.46 |
| 23/09/2022 | 71.50 | 72.00 | 70.75 | 71.00 | -0.25 | -0.35 | 3,307,281 | 236,413.13 |
| 22/09/2022 | 71.25 | 71.50 | 70.25 | 71.25 | +0.25 | +0.35 | 3,081,077 | 219,025.69 |
| 21/09/2022 | 71.25 | 71.75 | 70.75 | 71.00 | 0.00 | 0.00 | 3,469,022 | 247,339.38 |
| 20/09/2022 | 71.00 | 72.25 | 70.50 | 71.00 | +0.50 | +0.71 | 5,420,629 | 386,297.36 |
| 19/09/2022 | 70.00 | 71.00 | 70.00 | 70.50 | +1.00 | +1.44 | 2,635,697 | 186,172.52 |
| 16/09/2022 | 69.50 | 70.00 | 69.25 | 69.50 | -0.25 | -0.36 | 4,900,948 | 341,089.44 |
| 15/09/2022 | 70.75 | 70.75 | 69.50 | 69.75 | -1.00 | -1.41 | 3,035,398 | 212,659.47 |
| 14/09/2022 | 70.00 | 71.25 | 69.75 | 70.75 | -0.25 | -0.35 | 2,799,727 | 198,108.11 |
| 13/09/2022 | 71.00 | 71.50 | 70.50 | 71.00 | +0.25 | +0.35 | 2,536,276 | 180,193.06 |
| 12/09/2022 | 70.50 | 71.25 | 70.00 | 70.75 | +0.75 | +1.07 | 3,861,010 | 273,589.75 |
| 09/09/2022 | 69.75 | 70.50 | 69.75 | 70.00 | +0.25 | +0.36 | 1,643,975 | 115,182.82 |
| 08/09/2022 | 69.50 | 70.00 | 69.00 | 69.75 | +0.50 | +0.72 | 3,951,804 | 275,083.46 |
| 07/09/2022 | 69.25 | 69.75 | 68.75 | 69.25 | -2.00 | -2.81 | 4,774,696 | 330,306.08 |
| 06/09/2022 | 71.50 | 71.75 | 71.25 | 71.25 | -0.25 | -0.35 | 3,717,627 | 265,333.12 |
| 05/09/2022 | 71.00 | 71.50 | 70.50 | 71.50 | +0.75 | +1.06 | 3,356,712 | 239,176.61 |
| 02/09/2022 | 71.50 | 71.50 | 70.50 | 70.75 | -0.50 | -0.70 | 4,587,780 | 325,113.96 |
| 01/09/2022 | 72.25 | 72.50 | 71.00 | 71.25 | -1.25 | -1.72 | 4,859,652 | 347,645.46 |
The Information is provided for informative and educational purposes only.
