Companies/Securities in Focus
KUN : VILLA KUNALAI 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 | 2.54 | 2.56 | 2.50 | 2.50 | -0.04 | -1.57 | 811,401 | 2,059.08 |
| 28/04/2022 | 2.52 | 2.56 | 2.46 | 2.54 | +0.04 | +1.60 | 634,908 | 1,594.05 |
| 27/04/2022 | 2.56 | 2.56 | 2.50 | 2.50 | -0.06 | -2.34 | 278,522 | 701.06 |
| 26/04/2022 | 2.52 | 2.56 | 2.52 | 2.56 | 0.00 | 0.00 | 133,201 | 336.65 |
| 25/04/2022 | 2.56 | 2.58 | 2.56 | 2.56 | -0.04 | -1.54 | 187,700 | 480.57 |
| 22/04/2022 | 2.58 | 2.60 | 2.58 | 2.60 | 0.00 | 0.00 | 79,501 | 205.23 |
| 21/04/2022 | 2.60 | 2.62 | 2.52 | 2.60 | -0.02 | -0.76 | 971,317 | 2,502.58 |
| 20/04/2022 | 2.68 | 2.68 | 2.58 | 2.62 | -0.02 | -0.76 | 993,100 | 2,590.89 |
| 19/04/2022 | 2.64 | 2.64 | 2.60 | 2.64 | -0.02 | -0.75 | 305,154 | 803.52 |
| 18/04/2022 | 2.62 | 2.66 | 2.58 | 2.66 | +0.08 | +3.10 | 290,782 | 767.41 |
| 12/04/2022 | 2.60 | 2.60 | 2.54 | 2.58 | +0.02 | +0.78 | 284,150 | 730.08 |
| 11/04/2022 | 2.52 | 2.62 | 2.52 | 2.56 | +0.02 | +0.79 | 450,815 | 1,148.69 |
| 08/04/2022 | 2.64 | 2.64 | 2.54 | 2.54 | -0.06 | -2.31 | 1,085,309 | 2,788.76 |
| 07/04/2022 | 2.66 | 2.66 | 2.60 | 2.60 | -0.06 | -2.26 | 410,800 | 1,078.58 |
| 05/04/2022 | 2.66 | 2.70 | 2.66 | 2.66 | -0.02 | -0.75 | 1,146,050 | 3,064.83 |
| 04/04/2022 | 2.66 | 2.68 | 2.64 | 2.68 | 0.00 | 0.00 | 436,980 | 1,161.96 |
| 01/04/2022 | 2.64 | 2.74 | 2.64 | 2.68 | 0.00 | 0.00 | 5,123,810 | 13,799.89 |
| 31/03/2022 | 2.68 | 2.68 | 2.62 | 2.68 | 0.00 | 0.00 | 618,800 | 1,640.28 |
| 30/03/2022 | 2.68 | 2.68 | 2.64 | 2.68 | 0.00 | 0.00 | 490,218 | 1,302.29 |
| 29/03/2022 | 2.64 | 2.70 | 2.64 | 2.68 | +0.02 | +0.75 | 1,039,500 | 2,777.52 |
| 28/03/2022 | 2.68 | 2.68 | 2.64 | 2.66 | -0.02 | -0.75 | 331,951 | 881.71 |
| 25/03/2022 | 2.68 | 2.68 | 2.58 | 2.68 | 0.00 | 0.00 | 2,554,910 | 6,738.61 |
| 24/03/2022 | 2.76 | 2.78 | 2.68 | 2.68 | -0.08 | -2.90 | 3,721,963 | 10,088.70 |
| 23/03/2022 | 2.68 | 2.76 | 2.62 | 2.76 | +0.10 | +3.76 | 5,833,372 | 15,705.02 |
| 22/03/2022 | 2.68 | 2.68 | 2.58 | 2.66 | 0.00 | 0.00 | 1,592,300 | 4,186.99 |
| 21/03/2022 | 2.70 | 2.72 | 2.66 | 2.66 | -0.04 | -1.48 | 4,371,219 | 11,729.78 |
| 18/03/2022 | 2.66 | 2.74 | 2.62 | 2.70 | +0.06 | +2.27 | 5,245,777 | 14,155.32 |
| 17/03/2022 | 2.64 | 2.66 | 2.60 | 2.64 | +0.02 | +0.76 | 2,348,614 | 6,178.17 |
| 16/03/2022 | 2.64 | 2.68 | 2.62 | 2.62 | 0.00 | 0.00 | 1,924,957 | 5,100.71 |
| 15/03/2022 | 2.72 | 2.76 | 2.58 | 2.62 | -0.10 | -3.68 | 7,081,440 | 18,843.73 |
| 14/03/2022 | 2.64 | 2.80 | 2.64 | 2.72 | +0.06 | +2.26 | 12,092,322 | 32,789.60 |
| 11/03/2022 | 2.66 | 2.68 | 2.62 | 2.66 | 0.00 | 0.00 | 1,011,200 | 2,684.32 |
| 10/03/2022 | 2.52 | 2.74 | 2.52 | 2.66 | +0.08 | +3.10 | 7,339,400 | 19,576.27 |
| 09/03/2022 | 2.50 | 2.60 | 2.48 | 2.58 | +0.04 | +1.57 | 1,681,505 | 4,238.55 |
| 08/03/2022 | 2.58 | 2.58 | 2.38 | 2.54 | -0.04 | -1.55 | 2,737,575 | 6,711.36 |
| 07/03/2022 | 2.52 | 2.60 | 2.48 | 2.58 | 0.00 | 0.00 | 2,290,311 | 5,821.73 |
| 04/03/2022 | 2.58 | 2.60 | 2.54 | 2.58 | -0.02 | -0.77 | 3,880,500 | 9,991.48 |
| 03/03/2022 | 2.58 | 2.60 | 2.56 | 2.60 | 0.00 | 0.00 | 465,871 | 1,200.44 |
| 02/03/2022 | 2.60 | 2.62 | 2.58 | 2.60 | -0.04 | -1.52 | 246,717 | 641.68 |
| 01/03/2022 | 2.58 | 2.64 | 2.58 | 2.64 | +0.02 | +0.76 | 653,200 | 1,696.43 |
The Information is provided for informative and educational purposes only.
