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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 4.72 | 4.72 | 4.64 | 4.64 | -0.02 | -0.43 | 73,065 | 340.58 |
| 30/03/2022 | 4.68 | 4.68 | 4.60 | 4.66 | +0.02 | +0.43 | 63,412 | 294.08 |
| 29/03/2022 | 4.68 | 4.72 | 4.64 | 4.64 | 0.00 | 0.00 | 240,123 | 1,123.22 |
| 28/03/2022 | 4.74 | 4.74 | 4.62 | 4.64 | 0.00 | 0.00 | 712,614 | 3,320.93 |
| 25/03/2022 | 4.54 | 4.64 | 4.48 | 4.64 | +0.16 | +3.57 | 259,402 | 1,184.32 |
| 24/03/2022 | 4.52 | 4.52 | 4.44 | 4.48 | 0.00 | 0.00 | 29,727 | 133.03 |
| 23/03/2022 | 4.42 | 4.48 | 4.42 | 4.48 | -0.02 | -0.44 | 48,600 | 216.72 |
| 22/03/2022 | 4.40 | 4.50 | 4.36 | 4.50 | +0.10 | +2.27 | 93,000 | 408.11 |
| 21/03/2022 | 4.48 | 4.48 | 4.40 | 4.40 | -0.06 | -1.35 | 25,801 | 114.74 |
| 18/03/2022 | 4.42 | 4.54 | 4.42 | 4.46 | +0.02 | +0.45 | 77,803 | 347.50 |
| 17/03/2022 | 4.42 | 4.44 | 4.42 | 4.44 | +0.06 | +1.37 | 12,005 | 53.26 |
| 16/03/2022 | 4.40 | 4.40 | 4.36 | 4.38 | 0.00 | 0.00 | 15,400 | 67.45 |
| 15/03/2022 | 4.40 | 4.44 | 4.38 | 4.38 | -0.02 | -0.45 | 31,603 | 139.09 |
| 14/03/2022 | 4.38 | 4.54 | 4.38 | 4.40 | +0.02 | +0.46 | 71,832 | 319.44 |
| 11/03/2022 | 4.34 | 4.38 | 4.30 | 4.38 | +0.04 | +0.92 | 161,100 | 699.07 |
| 10/03/2022 | 4.34 | 4.54 | 4.32 | 4.34 | 0.00 | 0.00 | 319,404 | 1,385.48 |
| 09/03/2022 | 4.34 | 4.34 | 4.30 | 4.34 | 0.00 | 0.00 | 521,000 | 2,256.59 |
| 08/03/2022 | 4.48 | 4.48 | 4.30 | 4.34 | -0.16 | -3.56 | 102,246 | 447.56 |
| 07/03/2022 | 4.58 | 4.60 | 4.44 | 4.50 | -0.08 | -1.75 | 79,732 | 357.73 |
| 04/03/2022 | 4.54 | 4.62 | 4.54 | 4.58 | +0.06 | +1.33 | 60,959 | 279.46 |
| 03/03/2022 | 4.58 | 4.62 | 4.52 | 4.52 | -0.04 | -0.88 | 48,325 | 220.62 |
| 02/03/2022 | 4.50 | 4.58 | 4.50 | 4.56 | +0.08 | +1.79 | 40,420 | 183.72 |
| 01/03/2022 | 4.48 | 4.50 | 4.48 | 4.48 | +0.02 | +0.45 | 23,102 | 103.71 |
| 28/02/2022 | 4.50 | 4.52 | 4.44 | 4.46 | -0.10 | -2.19 | 94,513 | 422.31 |
| 25/02/2022 | 4.64 | 4.64 | 4.38 | 4.56 | +0.20 | +4.59 | 66,436 | 300.08 |
| 24/02/2022 | 4.60 | 4.60 | 4.36 | 4.36 | -0.28 | -6.03 | 175,900 | 785.95 |
| 23/02/2022 | 4.64 | 4.64 | 4.52 | 4.64 | +0.02 | +0.43 | 69,300 | 317.66 |
| 22/02/2022 | 4.58 | 4.62 | 4.52 | 4.62 | +0.04 | +0.87 | 146,405 | 669.53 |
| 21/02/2022 | 4.60 | 4.62 | 4.58 | 4.58 | -0.06 | -1.29 | 83,301 | 383.27 |
| 18/02/2022 | 4.62 | 4.64 | 4.60 | 4.64 | +0.02 | +0.43 | 69,805 | 322.05 |
| 17/02/2022 | 4.60 | 4.68 | 4.60 | 4.62 | 0.00 | 0.00 | 23,807 | 110.15 |
| 15/02/2022 | 4.58 | 4.64 | 4.58 | 4.62 | +0.02 | +0.43 | 58,913 | 271.95 |
| 14/02/2022 | 4.62 | 4.62 | 4.58 | 4.60 | -0.04 | -0.86 | 28,510 | 130.88 |
| 11/02/2022 | 4.62 | 4.64 | 4.56 | 4.64 | +0.02 | +0.43 | 92,514 | 424.68 |
| 10/02/2022 | 4.60 | 4.66 | 4.60 | 4.62 | -0.02 | -0.43 | 46,805 | 215.65 |
| 09/02/2022 | 4.66 | 4.66 | 4.60 | 4.64 | 0.00 | 0.00 | 84,500 | 390.05 |
| 08/02/2022 | 4.62 | 4.66 | 4.62 | 4.64 | +0.02 | +0.43 | 19,205 | 89.25 |
| 07/02/2022 | 4.64 | 4.70 | 4.60 | 4.62 | -0.04 | -0.86 | 185,150 | 855.87 |
| 04/02/2022 | 4.68 | 4.68 | 4.64 | 4.66 | -0.02 | -0.43 | 48,502 | 226.48 |
| 03/02/2022 | 4.64 | 4.68 | 4.64 | 4.68 | +0.02 | +0.43 | 45,205 | 210.30 |
| 02/02/2022 | 4.66 | 4.66 | 4.62 | 4.66 | +0.04 | +0.87 | 62,524 | 289.15 |
| 01/02/2022 | 4.62 | 4.64 | 4.60 | 4.62 | -0.02 | -0.43 | 107,631 | 496.15 |
The Information is provided for informative and educational purposes only.
