Companies/Securities in Focus
KOOL : MASTERKOOL INTERNATIONAL 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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 0.58 | 0.60 | 0.58 | 0.59 | +0.01 | +1.72 | 10,233,107 | 6,003.19 |
| 29/09/2022 | 0.58 | 0.64 | 0.57 | 0.58 | +0.02 | +3.57 | 93,319,720 | 57,156.19 |
| 28/09/2022 | 0.58 | 0.58 | 0.56 | 0.56 | -0.02 | -3.45 | 8,186,300 | 4,647.83 |
| 27/09/2022 | 0.60 | 0.61 | 0.58 | 0.58 | -0.02 | -3.33 | 6,259,460 | 3,683.71 |
| 26/09/2022 | 0.60 | 0.61 | 0.59 | 0.60 | 0.00 | 0.00 | 4,619,203 | 2,774.56 |
| 23/09/2022 | 0.61 | 0.62 | 0.60 | 0.60 | -0.02 | -3.23 | 3,976,901 | 2,414.15 |
| 22/09/2022 | 0.60 | 0.62 | 0.59 | 0.62 | +0.03 | +5.08 | 6,325,620 | 3,836.61 |
| 21/09/2022 | 0.59 | 0.61 | 0.59 | 0.59 | 0.00 | 0.00 | 3,158,315 | 1,891.13 |
| 20/09/2022 | 0.60 | 0.61 | 0.59 | 0.59 | 0.00 | 0.00 | 2,493,703 | 1,495.90 |
| 19/09/2022 | 0.60 | 0.61 | 0.59 | 0.59 | -0.02 | -3.28 | 4,369,600 | 2,617.67 |
| 16/09/2022 | 0.60 | 0.61 | 0.59 | 0.61 | +0.01 | +1.67 | 4,313,110 | 2,578.56 |
| 15/09/2022 | 0.60 | 0.62 | 0.60 | 0.60 | -0.01 | -1.64 | 7,027,208 | 4,244.85 |
| 14/09/2022 | 0.61 | 0.61 | 0.60 | 0.61 | 0.00 | 0.00 | 5,292,400 | 3,180.61 |
| 13/09/2022 | 0.62 | 0.62 | 0.60 | 0.61 | -0.01 | -1.61 | 5,940,879 | 3,630.37 |
| 12/09/2022 | 0.63 | 0.63 | 0.61 | 0.62 | 0.00 | 0.00 | 4,940,903 | 3,021.57 |
| 09/09/2022 | 0.61 | 0.63 | 0.61 | 0.62 | +0.01 | +1.64 | 8,127,287 | 5,016.32 |
| 08/09/2022 | 0.61 | 0.62 | 0.61 | 0.61 | 0.00 | 0.00 | 6,330,400 | 3,899.91 |
| 07/09/2022 | 0.63 | 0.64 | 0.61 | 0.61 | -0.02 | -3.17 | 10,836,480 | 6,666.85 |
| 06/09/2022 | 0.62 | 0.64 | 0.62 | 0.63 | +0.01 | +1.61 | 3,242,350 | 2,039.40 |
| 05/09/2022 | 0.62 | 0.64 | 0.61 | 0.62 | 0.00 | 0.00 | 4,325,701 | 2,692.74 |
| 02/09/2022 | 0.63 | 0.63 | 0.62 | 0.62 | 0.00 | 0.00 | 3,040,261 | 1,887.65 |
| 01/09/2022 | 0.63 | 0.64 | 0.62 | 0.62 | -0.01 | -1.59 | 6,090,510 | 3,810.77 |
| 31/08/2022 | 0.63 | 0.65 | 0.63 | 0.63 | 0.00 | 0.00 | 9,519,669 | 6,027.26 |
| 30/08/2022 | 0.65 | 0.66 | 0.63 | 0.63 | -0.01 | -1.56 | 11,150,752 | 7,112.16 |
| 29/08/2022 | 0.65 | 0.66 | 0.64 | 0.64 | -0.02 | -3.03 | 15,448,200 | 10,030.05 |
| 26/08/2022 | 0.65 | 0.67 | 0.64 | 0.66 | +0.02 | +3.13 | 26,693,426 | 17,572.28 |
| 25/08/2022 | 0.65 | 0.66 | 0.63 | 0.64 | 0.00 | 0.00 | 17,152,135 | 10,956.48 |
| 24/08/2022 | 0.64 | 0.66 | 0.63 | 0.64 | 0.00 | 0.00 | 15,721,680 | 10,154.56 |
| 23/08/2022 | 0.63 | 0.67 | 0.63 | 0.64 | +0.01 | +1.59 | 64,690,955 | 42,043.37 |
| 22/08/2022 | 0.59 | 0.63 | 0.58 | 0.63 | +0.04 | +6.78 | 18,624,420 | 11,463.64 |
| 19/08/2022 | 0.62 | 0.62 | 0.59 | 0.59 | -0.03 | -4.84 | 11,323,600 | 6,813.48 |
| 18/08/2022 | 0.59 | 0.62 | 0.58 | 0.62 | +0.03 | +5.08 | 6,595,450 | 3,966.19 |
| 17/08/2022 | 0.61 | 0.62 | 0.59 | 0.59 | -0.02 | -3.28 | 9,102,999 | 5,479.67 |
| 16/08/2022 | 0.62 | 0.63 | 0.60 | 0.61 | 0.00 | 0.00 | 4,919,780 | 3,010.64 |
| 15/08/2022 | 0.63 | 0.65 | 0.61 | 0.61 | -0.02 | -3.17 | 26,160,500 | 16,268.08 |
| 11/08/2022 | 0.59 | 0.64 | 0.59 | 0.63 | +0.05 | +8.62 | 47,495,222 | 29,252.44 |
| 10/08/2022 | 0.57 | 0.60 | 0.56 | 0.58 | +0.01 | +1.75 | 12,914,410 | 7,469.75 |
| 09/08/2022 | 0.54 | 0.58 | 0.54 | 0.57 | +0.03 | +5.56 | 11,913,310 | 6,657.85 |
| 08/08/2022 | 0.55 | 0.55 | 0.54 | 0.54 | 0.00 | 0.00 | 5,156,422 | 2,810.32 |
| 05/08/2022 | 0.54 | 0.55 | 0.54 | 0.54 | 0.00 | 0.00 | 5,411,919 | 2,969.94 |
| 04/08/2022 | 0.54 | 0.55 | 0.53 | 0.54 | 0.00 | 0.00 | 3,323,920 | 1,795.23 |
| 03/08/2022 | 0.54 | 0.55 | 0.53 | 0.54 | 0.00 | 0.00 | 2,870,543 | 1,549.74 |
| 02/08/2022 | 0.55 | 0.55 | 0.53 | 0.54 | -0.01 | -1.82 | 3,305,100 | 1,767.90 |
| 01/08/2022 | 0.55 | 0.55 | 0.54 | 0.55 | +0.01 | +1.85 | 3,617,095 | 1,957.17 |
The Information is provided for informative and educational purposes only.
