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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 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 |
| 29/04/2022 | 4.82 | 4.94 | 4.80 | 4.90 | +0.10 | +2.08 | 582,351 | 2,833.05 |
| 28/04/2022 | 4.64 | 4.80 | 4.64 | 4.80 | +0.18 | +3.90 | 260,811 | 1,229.54 |
| 27/04/2022 | 4.62 | 4.62 | 4.58 | 4.62 | +0.04 | +0.87 | 63,701 | 292.93 |
| 26/04/2022 | 4.56 | 4.62 | 4.56 | 4.58 | +0.04 | +0.88 | 51,502 | 236.87 |
| 25/04/2022 | 4.58 | 4.58 | 4.54 | 4.54 | -0.04 | -0.87 | 7,101 | 32.43 |
| 22/04/2022 | 4.52 | 4.60 | 4.52 | 4.58 | +0.04 | +0.88 | 17,701 | 80.87 |
| 21/04/2022 | 4.56 | 4.56 | 4.52 | 4.54 | +0.02 | +0.44 | 10,400 | 47.09 |
| 20/04/2022 | 4.60 | 4.60 | 4.50 | 4.52 | +0.02 | +0.44 | 3,200 | 14.47 |
| 19/04/2022 | 4.50 | 4.56 | 4.50 | 4.50 | 0.00 | 0.00 | 8,816 | 39.76 |
| 18/04/2022 | 4.42 | 4.50 | 4.42 | 4.50 | +0.06 | +1.35 | 38,020 | 168.88 |
| 12/04/2022 | 4.48 | 4.48 | 4.40 | 4.44 | +0.04 | +0.91 | 22,410 | 98.90 |
| 11/04/2022 | 4.54 | 4.58 | 4.40 | 4.40 | -0.14 | -3.08 | 190,602 | 855.84 |
| 08/04/2022 | 4.50 | 4.56 | 4.50 | 4.54 | 0.00 | 0.00 | 22,248 | 100.88 |
| 07/04/2022 | 4.46 | 4.56 | 4.46 | 4.54 | -0.04 | -0.87 | 51,975 | 232.90 |
| 05/04/2022 | 4.64 | 4.64 | 4.54 | 4.58 | -0.02 | -0.43 | 104,390 | 479.75 |
| 04/04/2022 | 4.66 | 4.68 | 4.60 | 4.60 | -0.02 | -0.43 | 103,200 | 478.72 |
| 01/04/2022 | 4.68 | 4.72 | 4.62 | 4.62 | -0.02 | -0.43 | 116,600 | 545.41 |
The Information is provided for informative and educational purposes only.
