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) |
---|---|---|---|---|---|---|---|---|
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 |
30/06/2022 | 0.58 | 0.59 | 0.55 | 0.55 | -0.03 | -5.17 | 19,709,892 | 11,202.10 |
29/06/2022 | 0.60 | 0.60 | 0.58 | 0.58 | -0.01 | -1.69 | 9,886,700 | 5,789.12 |
28/06/2022 | 0.61 | 0.61 | 0.58 | 0.59 | -0.01 | -1.67 | 13,771,894 | 8,188.22 |
27/06/2022 | 0.62 | 0.62 | 0.60 | 0.60 | -0.01 | -1.64 | 4,259,023 | 2,581.46 |
24/06/2022 | 0.60 | 0.63 | 0.60 | 0.61 | +0.02 | +3.39 | 13,006,914 | 7,980.01 |
23/06/2022 | 0.61 | 0.61 | 0.59 | 0.59 | -0.02 | -3.28 | 9,706,205 | 5,805.91 |
22/06/2022 | 0.64 | 0.64 | 0.59 | 0.61 | -0.02 | -3.17 | 27,892,311 | 16,956.59 |
21/06/2022 | 0.65 | 0.65 | 0.63 | 0.63 | -0.01 | -1.56 | 13,813,510 | 8,832.84 |
20/06/2022 | 0.61 | 0.66 | 0.59 | 0.64 | +0.02 | +3.23 | 63,037,040 | 39,653.21 |
17/06/2022 | 0.62 | 0.66 | 0.60 | 0.62 | -0.02 | -3.13 | 40,033,202 | 25,217.20 |
16/06/2022 | 0.72 | 0.73 | 0.63 | 0.64 | -0.07 | -9.86 | 85,140,835 | 57,672.77 |
15/06/2022 | 0.65 | 0.75 | 0.65 | 0.71 | +0.07 | +10.94 | 96,258,454 | 67,687.29 |
14/06/2022 | 0.66 | 0.67 | 0.62 | 0.64 | -0.02 | -3.03 | 40,221,442 | 26,016.54 |
13/06/2022 | 0.60 | 0.68 | 0.59 | 0.66 | +0.04 | +6.45 | 83,968,968 | 54,870.64 |
10/06/2022 | 0.54 | 0.62 | 0.53 | 0.62 | +0.08 | +14.81 | 97,869,115 | 57,863.63 |
09/06/2022 | 0.55 | 0.55 | 0.54 | 0.54 | -0.01 | -1.82 | 9,998,800 | 5,471.39 |
08/06/2022 | 0.53 | 0.58 | 0.52 | 0.55 | +0.03 | +5.77 | 107,482,840 | 59,702.78 |
07/06/2022 | 0.53 | 0.53 | 0.52 | 0.52 | 0.00 | 0.00 | 3,547,320 | 1,857.37 |
06/06/2022 | 0.52 | 0.53 | 0.51 | 0.52 | 0.00 | 0.00 | 18,995,987 | 9,892.05 |
02/06/2022 | 0.53 | 0.54 | 0.51 | 0.52 | -0.01 | -1.89 | 10,590,552 | 5,526.82 |
01/06/2022 | 0.54 | 0.54 | 0.52 | 0.53 | -0.01 | -1.85 | 13,290,817 | 7,045.20 |
The Information is provided for informative and educational purposes only.