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) |
|---|---|---|---|---|---|---|---|---|
| 29/04/2022 | 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 |
| 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 |
The Information is provided for informative and educational purposes only.
