Companies/Securities in Focus
KUMWEL : KUMWELL 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) |
|---|---|---|---|---|---|---|---|---|
| 17/08/2022 | 2.64 | 2.68 | 2.58 | 2.62 | 0.00 | 0.00 | 4,976,405 | 13,090.98 |
| 16/08/2022 | 2.70 | 2.70 | 2.62 | 2.62 | -0.04 | -1.50 | 3,549,206 | 9,431.94 |
| 15/08/2022 | 2.80 | 2.84 | 2.60 | 2.66 | -0.16 | -5.67 | 14,985,528 | 40,617.26 |
| 11/08/2022 | 2.88 | 3.16 | 2.78 | 2.82 | -0.02 | -0.70 | 67,738,980 | 202,309.10 |
| 10/08/2022 | 2.82 | 2.90 | 2.80 | 2.84 | 0.00 | 0.00 | 3,332,202 | 9,484.74 |
| 09/08/2022 | 2.88 | 3.00 | 2.82 | 2.84 | +0.02 | +0.71 | 12,938,199 | 37,757.40 |
| 08/08/2022 | 2.80 | 2.86 | 2.74 | 2.82 | +0.04 | +1.44 | 2,452,140 | 6,889.48 |
| 05/08/2022 | 2.88 | 2.90 | 2.76 | 2.78 | -0.14 | -4.79 | 5,117,603 | 14,418.36 |
| 04/08/2022 | 2.72 | 2.96 | 2.72 | 2.92 | +0.22 | +8.15 | 15,903,800 | 45,841.93 |
| 03/08/2022 | 2.72 | 2.76 | 2.68 | 2.70 | 0.00 | 0.00 | 1,909,900 | 5,206.10 |
| 02/08/2022 | 2.84 | 2.88 | 2.68 | 2.70 | -0.14 | -4.93 | 4,293,020 | 11,900.75 |
| 01/08/2022 | 2.82 | 2.90 | 2.80 | 2.84 | +0.02 | +0.71 | 3,777,267 | 10,748.60 |
| 27/07/2022 | 2.82 | 2.92 | 2.80 | 2.82 | 0.00 | 0.00 | 7,178,631 | 20,506.75 |
| 26/07/2022 | 2.90 | 3.10 | 2.80 | 2.82 | -0.06 | -2.08 | 38,799,995 | 116,153.02 |
| 25/07/2022 | 2.90 | 2.92 | 2.78 | 2.88 | 0.00 | 0.00 | 7,838,909 | 22,417.98 |
| 22/07/2022 | 3.06 | 3.10 | 2.86 | 2.88 | -0.14 | -4.64 | 20,943,301 | 62,328.88 |
| 21/07/2022 | 3.10 | 3.18 | 2.98 | 3.02 | -0.10 | -3.21 | 23,643,330 | 72,463.54 |
| 20/07/2022 | 3.10 | 3.16 | 2.96 | 3.12 | -0.06 | -1.89 | 49,977,530 | 152,913.36 |
| 19/07/2022 | 2.86 | 3.24 | 2.84 | 3.18 | +0.36 | +12.77 | 113,893,737 | 344,331.88 |
| 18/07/2022 | 2.94 | 3.06 | 2.70 | 2.82 | -0.12 | -4.08 | 32,301,477 | 93,426.06 |
| 15/07/2022 | 2.32 | 3.00 | 2.30 | 2.94 | +0.62 | +26.72 | 80,947,659 | 230,085.95 |
| 14/07/2022 | 2.40 | 2.40 | 2.32 | 2.32 | -0.04 | -1.69 | 208,300 | 487.33 |
| 12/07/2022 | 2.36 | 2.40 | 2.34 | 2.36 | +0.02 | +0.85 | 216,311 | 514.36 |
| 11/07/2022 | 2.42 | 2.42 | 2.34 | 2.34 | -0.06 | -2.50 | 596,400 | 1,414.85 |
| 08/07/2022 | 2.48 | 2.60 | 2.34 | 2.40 | +0.04 | +1.69 | 7,018,742 | 17,577.51 |
| 07/07/2022 | 2.14 | 2.36 | 2.14 | 2.36 | +0.22 | +10.28 | 441,601 | 1,012.09 |
| 06/07/2022 | 2.18 | 2.24 | 2.00 | 2.14 | -0.04 | -1.83 | 1,345,512 | 2,805.08 |
| 05/07/2022 | 2.44 | 2.44 | 2.18 | 2.18 | -0.18 | -7.63 | 763,707 | 1,731.46 |
| 04/07/2022 | 2.48 | 2.48 | 2.36 | 2.36 | -0.08 | -3.28 | 306,325 | 730.57 |
| 01/07/2022 | 2.52 | 2.52 | 2.40 | 2.44 | -0.08 | -3.17 | 227,508 | 553.54 |
The Information is provided for informative and educational purposes only.
