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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 68.00 | 68.00 | 66.75 | 67.25 | -0.50 | -0.74 | 6,403,131 | 430,828.28 |
| 10/08/2022 | 67.50 | 68.00 | 67.00 | 67.75 | 0.00 | 0.00 | 3,743,445 | 252,768.45 |
| 09/08/2022 | 68.00 | 68.50 | 67.50 | 67.75 | 0.00 | 0.00 | 4,149,430 | 281,706.04 |
| 08/08/2022 | 66.75 | 68.00 | 66.00 | 67.75 | +0.75 | +1.12 | 8,007,008 | 539,169.33 |
| 05/08/2022 | 65.00 | 67.25 | 64.75 | 67.00 | +2.75 | +4.28 | 10,525,440 | 700,741.82 |
| 04/08/2022 | 65.25 | 65.25 | 64.25 | 64.25 | -0.75 | -1.15 | 5,722,979 | 370,490.76 |
| 03/08/2022 | 65.00 | 65.50 | 65.00 | 65.00 | 0.00 | 0.00 | 2,871,454 | 187,210.62 |
| 02/08/2022 | 64.75 | 65.75 | 64.75 | 65.00 | -0.25 | -0.38 | 5,721,822 | 373,452.24 |
| 01/08/2022 | 66.00 | 66.25 | 64.75 | 65.25 | -0.50 | -0.76 | 6,129,557 | 400,515.36 |
| 27/07/2022 | 66.00 | 66.00 | 64.75 | 65.75 | 0.00 | 0.00 | 7,699,434 | 502,597.07 |
| 26/07/2022 | 64.75 | 66.00 | 64.50 | 65.75 | +1.00 | +1.54 | 7,258,501 | 475,402.46 |
| 25/07/2022 | 63.50 | 65.25 | 63.25 | 64.75 | +1.75 | +2.78 | 9,076,801 | 584,554.02 |
| 22/07/2022 | 63.50 | 63.75 | 62.75 | 63.00 | 0.00 | 0.00 | 5,257,375 | 332,238.36 |
| 21/07/2022 | 62.00 | 63.75 | 62.00 | 63.00 | +2.50 | +4.13 | 16,713,772 | 1,052,181.04 |
| 20/07/2022 | 61.50 | 61.75 | 60.50 | 60.50 | -0.50 | -0.82 | 5,033,208 | 307,257.50 |
| 19/07/2022 | 61.75 | 61.75 | 60.50 | 61.00 | -0.75 | -1.21 | 3,916,267 | 238,538.09 |
| 18/07/2022 | 60.75 | 61.75 | 60.50 | 61.75 | +1.00 | +1.65 | 3,686,942 | 225,569.90 |
| 15/07/2022 | 61.25 | 61.50 | 59.50 | 60.75 | -0.50 | -0.82 | 8,067,548 | 485,311.66 |
| 14/07/2022 | 61.75 | 62.25 | 61.00 | 61.25 | -0.50 | -0.81 | 3,719,644 | 229,103.40 |
| 12/07/2022 | 61.75 | 62.50 | 61.50 | 61.75 | -0.25 | -0.40 | 3,403,532 | 210,815.20 |
| 11/07/2022 | 62.00 | 63.50 | 61.75 | 62.00 | 0.00 | 0.00 | 5,337,468 | 334,231.77 |
| 08/07/2022 | 62.25 | 62.50 | 61.50 | 62.00 | +0.25 | +0.40 | 3,424,402 | 212,575.62 |
| 07/07/2022 | 62.50 | 62.50 | 61.25 | 61.75 | -0.25 | -0.40 | 4,423,910 | 272,403.06 |
| 06/07/2022 | 62.00 | 62.50 | 61.25 | 62.00 | -0.25 | -0.40 | 4,893,492 | 302,457.85 |
| 05/07/2022 | 63.00 | 63.00 | 62.00 | 62.25 | -0.50 | -0.80 | 3,211,112 | 200,687.92 |
| 04/07/2022 | 63.25 | 63.50 | 62.75 | 62.75 | -0.50 | -0.79 | 4,239,652 | 267,257.04 |
| 01/07/2022 | 62.75 | 63.50 | 62.25 | 63.25 | +1.25 | +2.02 | 5,672,304 | 357,135.56 |
The Information is provided for informative and educational purposes only.
