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) |
|---|---|---|---|---|---|---|---|---|
| 23/05/2022 | 2.50 | 2.50 | 2.44 | 2.50 | +0.04 | +1.63 | 271,700 | 673.06 |
| 20/05/2022 | 2.50 | 2.50 | 2.44 | 2.46 | 0.00 | 0.00 | 981,200 | 2,443.48 |
| 19/05/2022 | 2.50 | 2.52 | 2.46 | 2.46 | -0.08 | -3.15 | 101,303 | 250.74 |
| 18/05/2022 | 2.52 | 2.54 | 2.48 | 2.54 | +0.02 | +0.79 | 152,308 | 384.50 |
| 17/05/2022 | 2.46 | 2.52 | 2.46 | 2.52 | +0.02 | +0.80 | 249,912 | 625.26 |
| 13/05/2022 | 2.52 | 2.52 | 2.42 | 2.50 | +0.04 | +1.63 | 378,322 | 931.50 |
| 12/05/2022 | 2.44 | 2.48 | 2.40 | 2.46 | -0.02 | -0.81 | 378,102 | 914.41 |
| 11/05/2022 | 2.46 | 2.48 | 2.42 | 2.48 | +0.02 | +0.81 | 94,401 | 231.73 |
| 10/05/2022 | 2.54 | 2.54 | 2.46 | 2.46 | -0.08 | -3.15 | 208,300 | 516.54 |
| 09/05/2022 | 2.54 | 2.54 | 2.34 | 2.54 | +0.02 | +0.79 | 535,401 | 1,297.29 |
| 06/05/2022 | 2.44 | 2.54 | 2.44 | 2.52 | -0.02 | -0.79 | 125,420 | 310.31 |
| 05/05/2022 | 2.48 | 2.56 | 2.42 | 2.54 | +0.06 | +2.42 | 744,948 | 1,848.32 |
| 03/05/2022 | 2.50 | 2.56 | 2.48 | 2.48 | -0.02 | -0.80 | 267,100 | 668.83 |
| 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 |
The Information is provided for informative and educational purposes only.
