Companies/Securities in Focus
KWM : K. W. METAL WORK 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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 2.70 | 2.74 | 2.62 | 2.62 | -0.12 | -4.38 | 392,103 | 1,048.87 |
| 29/06/2022 | 2.72 | 2.74 | 2.70 | 2.74 | +0.02 | +0.74 | 284,700 | 771.28 |
| 28/06/2022 | 2.72 | 2.74 | 2.70 | 2.72 | 0.00 | 0.00 | 329,900 | 897.32 |
| 27/06/2022 | 2.70 | 2.74 | 2.70 | 2.72 | +0.02 | +0.74 | 639,400 | 1,740.99 |
| 24/06/2022 | 2.74 | 2.76 | 2.70 | 2.70 | -0.04 | -1.46 | 683,501 | 1,869.96 |
| 23/06/2022 | 2.72 | 2.74 | 2.70 | 2.74 | +0.06 | +2.24 | 316,001 | 857.07 |
| 22/06/2022 | 2.76 | 2.78 | 2.68 | 2.68 | -0.08 | -2.90 | 917,700 | 2,507.71 |
| 21/06/2022 | 2.76 | 2.80 | 2.74 | 2.76 | +0.02 | +0.73 | 817,410 | 2,260.54 |
| 20/06/2022 | 2.74 | 2.78 | 2.72 | 2.74 | +0.04 | +1.48 | 563,717 | 1,543.87 |
| 17/06/2022 | 2.68 | 2.74 | 2.62 | 2.70 | -0.04 | -1.46 | 1,010,861 | 2,713.23 |
| 16/06/2022 | 2.94 | 2.98 | 2.72 | 2.74 | -0.20 | -6.80 | 1,204,280 | 3,437.96 |
| 15/06/2022 | 3.02 | 3.04 | 2.92 | 2.94 | -0.04 | -1.34 | 763,107 | 2,262.84 |
| 14/06/2022 | 2.98 | 3.04 | 2.98 | 2.98 | -0.06 | -1.97 | 1,476,810 | 4,431.81 |
| 13/06/2022 | 3.16 | 3.18 | 3.04 | 3.04 | -0.18 | -5.59 | 2,311,280 | 7,133.79 |
| 10/06/2022 | 3.18 | 3.30 | 3.18 | 3.22 | +0.02 | +0.63 | 4,446,535 | 14,348.70 |
| 09/06/2022 | 3.20 | 3.36 | 3.16 | 3.20 | +0.08 | +2.56 | 19,401,851 | 63,646.33 |
| 08/06/2022 | 3.18 | 3.28 | 3.10 | 3.12 | -0.02 | -0.64 | 6,666,105 | 21,221.17 |
| 07/06/2022 | 3.04 | 3.22 | 3.02 | 3.14 | +0.08 | +2.61 | 5,334,860 | 16,707.93 |
| 06/06/2022 | 3.00 | 3.16 | 2.98 | 3.06 | +0.02 | +0.66 | 2,244,904 | 6,874.95 |
| 02/06/2022 | 2.98 | 3.08 | 2.98 | 3.04 | +0.06 | +2.01 | 410,020 | 1,245.28 |
| 01/06/2022 | 3.04 | 3.04 | 2.98 | 2.98 | -0.02 | -0.67 | 500,356 | 1,498.71 |
| 31/05/2022 | 3.04 | 3.04 | 2.98 | 3.00 | -0.04 | -1.32 | 398,850 | 1,195.58 |
| 30/05/2022 | 3.04 | 3.04 | 3.00 | 3.04 | 0.00 | 0.00 | 403,506 | 1,219.34 |
| 27/05/2022 | 3.00 | 3.04 | 2.98 | 3.04 | +0.02 | +0.66 | 656,106 | 1,976.29 |
| 26/05/2022 | 3.02 | 3.10 | 3.02 | 3.02 | 0.00 | 0.00 | 456,123 | 1,394.80 |
| 25/05/2022 | 3.06 | 3.06 | 3.00 | 3.02 | 0.00 | 0.00 | 356,301 | 1,078.87 |
| 24/05/2022 | 3.02 | 3.06 | 2.98 | 3.02 | +0.02 | +0.67 | 818,500 | 2,474.45 |
| 23/05/2022 | 3.00 | 3.02 | 2.96 | 3.00 | +0.06 | +2.04 | 495,900 | 1,479.30 |
| 20/05/2022 | 2.94 | 3.02 | 2.86 | 2.94 | +0.04 | +1.38 | 1,813,767 | 5,372.68 |
| 19/05/2022 | 2.88 | 2.92 | 2.82 | 2.90 | +0.02 | +0.69 | 682,107 | 1,957.79 |
| 18/05/2022 | 2.90 | 2.90 | 2.82 | 2.88 | +0.08 | +2.86 | 889,041 | 2,541.01 |
| 17/05/2022 | 2.92 | 2.94 | 2.64 | 2.80 | -0.20 | -6.67 | 3,122,436 | 8,643.53 |
| 13/05/2022 | 2.98 | 3.02 | 2.98 | 3.00 | +0.02 | +0.67 | 336,100 | 1,011.23 |
| 12/05/2022 | 3.10 | 3.12 | 2.96 | 2.98 | -0.12 | -3.87 | 887,970 | 2,676.88 |
| 11/05/2022 | 3.14 | 3.16 | 3.10 | 3.10 | -0.06 | -1.90 | 245,304 | 763.03 |
| 10/05/2022 | 3.06 | 3.16 | 3.04 | 3.16 | +0.10 | +3.27 | 462,900 | 1,438.58 |
| 09/05/2022 | 3.22 | 3.24 | 3.04 | 3.06 | -0.14 | -4.38 | 727,857 | 2,249.33 |
| 06/05/2022 | 3.18 | 3.22 | 3.16 | 3.20 | -0.04 | -1.23 | 374,827 | 1,194.70 |
| 05/05/2022 | 3.28 | 3.30 | 3.20 | 3.24 | -0.10 | -2.99 | 714,934 | 2,319.46 |
| 03/05/2022 | 3.40 | 3.40 | 3.30 | 3.34 | -0.04 | -1.18 | 866,540 | 2,904.45 |
The Information is provided for informative and educational purposes only.
