Companies/Securities in Focus
KTIS : KASET THAI INTERNATIONAL SUGAR CORPORATION 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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 4.88 | 4.90 | 4.78 | 4.84 | -0.04 | -0.82 | 41,600 | 200.43 |
| 28/06/2022 | 4.90 | 4.90 | 4.84 | 4.88 | +0.02 | +0.41 | 59,800 | 291.46 |
| 27/06/2022 | 4.68 | 4.86 | 4.68 | 4.86 | +0.12 | +2.53 | 48,900 | 234.10 |
| 24/06/2022 | 4.78 | 4.78 | 4.70 | 4.74 | -0.02 | -0.42 | 143,800 | 682.45 |
| 23/06/2022 | 4.82 | 4.92 | 4.74 | 4.76 | -0.06 | -1.24 | 102,200 | 487.83 |
| 22/06/2022 | 4.92 | 4.92 | 4.82 | 4.82 | -0.08 | -1.63 | 56,700 | 274.61 |
| 21/06/2022 | 4.94 | 4.98 | 4.90 | 4.90 | +0.04 | +0.82 | 45,512 | 223.97 |
| 20/06/2022 | 4.90 | 4.90 | 4.80 | 4.86 | -0.04 | -0.82 | 152,300 | 740.19 |
| 17/06/2022 | 4.78 | 4.94 | 4.76 | 4.90 | +0.04 | +0.82 | 177,000 | 858.31 |
| 16/06/2022 | 4.96 | 5.00 | 4.78 | 4.86 | -0.10 | -2.02 | 366,800 | 1,791.22 |
| 15/06/2022 | 5.05 | 5.05 | 4.96 | 4.96 | -0.02 | -0.40 | 82,700 | 413.12 |
| 14/06/2022 | 4.98 | 5.05 | 4.96 | 4.98 | +0.02 | +0.40 | 255,801 | 1,275.15 |
| 13/06/2022 | 5.00 | 5.10 | 4.96 | 4.96 | -0.14 | -2.75 | 351,038 | 1,754.34 |
| 10/06/2022 | 5.10 | 5.20 | 5.05 | 5.10 | 0.00 | 0.00 | 198,900 | 1,019.18 |
| 09/06/2022 | 5.30 | 5.35 | 5.10 | 5.10 | -0.20 | -3.77 | 420,000 | 2,186.18 |
| 08/06/2022 | 5.15 | 5.60 | 5.10 | 5.30 | +0.20 | +3.92 | 2,297,835 | 12,391.94 |
| 07/06/2022 | 5.15 | 5.20 | 5.05 | 5.10 | 0.00 | 0.00 | 101,853 | 518.53 |
| 06/06/2022 | 5.30 | 5.30 | 5.10 | 5.10 | 0.00 | 0.00 | 423,624 | 2,187.38 |
| 02/06/2022 | 5.00 | 5.25 | 4.96 | 5.10 | +0.12 | +2.41 | 572,602 | 2,927.49 |
| 01/06/2022 | 4.96 | 5.35 | 4.92 | 4.98 | +0.04 | +0.81 | 544,331 | 2,759.96 |
| 31/05/2022 | 4.94 | 4.96 | 4.92 | 4.94 | 0.00 | 0.00 | 78,003 | 385.27 |
| 30/05/2022 | 4.98 | 4.98 | 4.92 | 4.94 | 0.00 | 0.00 | 149,100 | 737.24 |
| 27/05/2022 | 5.00 | 5.00 | 4.90 | 4.94 | 0.00 | 0.00 | 182,602 | 901.43 |
| 26/05/2022 | 5.00 | 5.00 | 4.94 | 4.94 | +0.04 | +0.82 | 210,109 | 1,041.62 |
| 25/05/2022 | 4.94 | 5.05 | 4.88 | 4.90 | +0.02 | +0.41 | 568,557 | 2,819.96 |
| 24/05/2022 | 4.80 | 4.94 | 4.76 | 4.88 | +0.10 | +2.09 | 167,600 | 817.73 |
| 23/05/2022 | 4.80 | 4.84 | 4.78 | 4.78 | -0.02 | -0.42 | 39,200 | 188.07 |
| 20/05/2022 | 4.78 | 4.82 | 4.76 | 4.80 | +0.04 | +0.84 | 83,900 | 402.06 |
| 19/05/2022 | 4.78 | 4.84 | 4.76 | 4.76 | -0.04 | -0.83 | 133,798 | 638.16 |
| 18/05/2022 | 4.84 | 4.86 | 4.76 | 4.80 | +0.02 | +0.42 | 332,200 | 1,595.71 |
| 17/05/2022 | 4.68 | 4.80 | 4.68 | 4.78 | +0.08 | +1.70 | 267,100 | 1,274.06 |
| 13/05/2022 | 4.70 | 4.70 | 4.66 | 4.70 | +0.06 | +1.29 | 34,000 | 159.34 |
| 12/05/2022 | 4.70 | 4.72 | 4.62 | 4.64 | -0.08 | -1.69 | 90,555 | 421.24 |
| 11/05/2022 | 4.76 | 4.76 | 4.70 | 4.72 | 0.00 | 0.00 | 10,600 | 49.90 |
| 10/05/2022 | 4.68 | 4.72 | 4.68 | 4.72 | -0.02 | -0.42 | 35,200 | 165.31 |
| 09/05/2022 | 4.80 | 4.80 | 4.62 | 4.74 | -0.04 | -0.84 | 108,220 | 510.28 |
| 06/05/2022 | 4.78 | 4.78 | 4.62 | 4.78 | -0.04 | -0.83 | 142,800 | 669.90 |
| 05/05/2022 | 4.90 | 4.90 | 4.78 | 4.82 | 0.00 | 0.00 | 96,500 | 465.34 |
| 03/05/2022 | 4.94 | 4.94 | 4.78 | 4.82 | -0.08 | -1.63 | 209,900 | 1,019.84 |
The Information is provided for informative and educational purposes only.
