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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27/07/2022 | 0.54 | 0.55 | 0.53 | 0.54 | +0.01 | +1.89 | 2,866,900 | 1,545.61 |
| 26/07/2022 | 0.54 | 0.54 | 0.53 | 0.53 | -0.01 | -1.85 | 2,136,300 | 1,151.20 |
| 25/07/2022 | 0.54 | 0.55 | 0.53 | 0.54 | +0.01 | +1.89 | 3,293,800 | 1,757.58 |
| 22/07/2022 | 0.54 | 0.56 | 0.53 | 0.53 | -0.01 | -1.85 | 12,353,704 | 6,765.74 |
| 21/07/2022 | 0.53 | 0.55 | 0.53 | 0.54 | 0.00 | 0.00 | 3,686,101 | 1,988.24 |
| 20/07/2022 | 0.54 | 0.55 | 0.53 | 0.54 | 0.00 | 0.00 | 2,562,211 | 1,385.16 |
| 19/07/2022 | 0.53 | 0.54 | 0.52 | 0.54 | +0.01 | +1.89 | 10,110,102 | 5,378.53 |
| 18/07/2022 | 0.55 | 0.56 | 0.53 | 0.53 | -0.01 | -1.85 | 4,851,985 | 2,612.64 |
| 15/07/2022 | 0.57 | 0.57 | 0.54 | 0.54 | -0.03 | -5.26 | 13,341,083 | 7,391.94 |
| 14/07/2022 | 0.52 | 0.57 | 0.52 | 0.57 | +0.05 | +9.62 | 19,442,502 | 10,717.61 |
| 12/07/2022 | 0.52 | 0.53 | 0.52 | 0.52 | 0.00 | 0.00 | 1,362,553 | 710.08 |
| 11/07/2022 | 0.52 | 0.53 | 0.51 | 0.52 | -0.01 | -1.89 | 5,669,000 | 2,934.60 |
| 08/07/2022 | 0.53 | 0.54 | 0.52 | 0.53 | 0.00 | 0.00 | 4,443,509 | 2,359.44 |
| 07/07/2022 | 0.52 | 0.54 | 0.52 | 0.53 | +0.01 | +1.92 | 7,761,120 | 4,073.94 |
| 06/07/2022 | 0.51 | 0.54 | 0.50 | 0.52 | +0.01 | +1.96 | 7,450,223 | 3,847.58 |
| 05/07/2022 | 0.54 | 0.55 | 0.50 | 0.51 | -0.03 | -5.56 | 18,254,736 | 9,496.29 |
| 04/07/2022 | 0.56 | 0.57 | 0.53 | 0.54 | -0.02 | -3.57 | 14,826,710 | 8,116.27 |
| 01/07/2022 | 0.55 | 0.57 | 0.55 | 0.56 | +0.01 | +1.82 | 4,982,485 | 2,788.81 |
The Information is provided for informative and educational purposes only.
