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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 3.82 | 3.96 | 3.76 | 3.88 | +0.10 | +2.65 | 16,790,640 | 64,975.86 |
| 30/03/2022 | 3.76 | 3.86 | 3.68 | 3.78 | -0.06 | -1.56 | 7,994,904 | 30,072.30 |
| 29/03/2022 | 3.44 | 4.02 | 3.38 | 3.84 | +0.44 | +12.94 | 32,075,644 | 121,514.78 |
| 28/03/2022 | 3.36 | 3.44 | 3.36 | 3.40 | +0.04 | +1.19 | 1,389,950 | 4,718.47 |
| 25/03/2022 | 3.36 | 3.40 | 3.30 | 3.36 | +0.06 | +1.82 | 713,702 | 2,395.84 |
| 24/03/2022 | 3.42 | 3.42 | 3.28 | 3.30 | -0.08 | -2.37 | 612,400 | 2,042.01 |
| 23/03/2022 | 3.26 | 3.40 | 3.26 | 3.38 | +0.14 | +4.32 | 1,931,411 | 6,487.78 |
| 22/03/2022 | 3.28 | 3.32 | 3.24 | 3.24 | -0.06 | -1.82 | 931,500 | 3,052.69 |
| 21/03/2022 | 3.36 | 3.40 | 3.30 | 3.30 | -0.06 | -1.79 | 906,421 | 3,027.65 |
| 18/03/2022 | 3.48 | 3.48 | 3.36 | 3.36 | -0.06 | -1.75 | 1,862,600 | 6,347.33 |
| 17/03/2022 | 3.32 | 3.54 | 3.32 | 3.42 | +0.16 | +4.91 | 4,729,493 | 16,295.93 |
| 16/03/2022 | 3.20 | 3.32 | 3.20 | 3.26 | +0.10 | +3.16 | 1,964,384 | 6,393.60 |
| 15/03/2022 | 3.22 | 3.22 | 3.08 | 3.16 | -0.04 | -1.25 | 1,606,524 | 5,067.31 |
| 14/03/2022 | 3.28 | 3.28 | 3.20 | 3.20 | -0.06 | -1.84 | 726,622 | 2,345.88 |
| 11/03/2022 | 3.22 | 3.28 | 3.18 | 3.26 | +0.04 | +1.24 | 452,569 | 1,459.91 |
| 10/03/2022 | 3.18 | 3.26 | 3.16 | 3.22 | +0.06 | +1.90 | 904,613 | 2,911.44 |
| 09/03/2022 | 3.08 | 3.18 | 2.98 | 3.16 | +0.14 | +4.64 | 1,579,973 | 4,887.46 |
| 08/03/2022 | 2.96 | 3.08 | 2.88 | 3.02 | -0.08 | -2.58 | 3,255,261 | 9,659.56 |
| 07/03/2022 | 3.40 | 3.40 | 2.90 | 3.10 | -0.28 | -8.28 | 3,721,651 | 11,733.60 |
| 04/03/2022 | 3.42 | 3.46 | 3.38 | 3.38 | -0.04 | -1.17 | 813,748 | 2,783.19 |
| 03/03/2022 | 3.46 | 3.50 | 3.42 | 3.42 | -0.04 | -1.16 | 671,250 | 2,310.06 |
| 02/03/2022 | 3.50 | 3.52 | 3.46 | 3.46 | -0.04 | -1.14 | 560,358 | 1,945.28 |
| 01/03/2022 | 3.56 | 3.56 | 3.48 | 3.50 | 0.00 | 0.00 | 1,112,400 | 3,911.76 |
| 28/02/2022 | 3.52 | 3.54 | 3.48 | 3.50 | -0.04 | -1.13 | 894,926 | 3,139.63 |
| 25/02/2022 | 3.46 | 3.54 | 3.40 | 3.54 | +0.20 | +5.99 | 1,329,964 | 4,636.42 |
| 24/02/2022 | 3.50 | 3.52 | 3.22 | 3.34 | -0.16 | -4.57 | 3,018,294 | 10,313.60 |
| 23/02/2022 | 3.62 | 3.62 | 3.50 | 3.50 | -0.02 | -0.57 | 1,296,633 | 4,571.79 |
| 22/02/2022 | 3.58 | 3.58 | 3.40 | 3.52 | -0.06 | -1.68 | 1,413,114 | 4,954.44 |
| 21/02/2022 | 3.60 | 3.64 | 3.58 | 3.58 | -0.02 | -0.56 | 2,064,654 | 7,446.60 |
| 18/02/2022 | 3.62 | 3.64 | 3.58 | 3.60 | -0.02 | -0.55 | 1,321,669 | 4,757.30 |
| 17/02/2022 | 3.64 | 3.66 | 3.60 | 3.62 | 0.00 | 0.00 | 818,074 | 2,964.34 |
| 15/02/2022 | 3.60 | 3.68 | 3.58 | 3.62 | +0.02 | +0.56 | 1,573,110 | 5,682.82 |
| 14/02/2022 | 3.60 | 3.68 | 3.58 | 3.60 | -0.10 | -2.70 | 1,856,255 | 6,702.79 |
| 11/02/2022 | 3.76 | 3.78 | 3.64 | 3.70 | -0.06 | -1.60 | 2,161,800 | 8,009.54 |
| 10/02/2022 | 3.80 | 3.82 | 3.76 | 3.76 | -0.02 | -0.53 | 793,810 | 2,997.65 |
| 09/02/2022 | 3.86 | 3.88 | 3.78 | 3.78 | -0.08 | -2.07 | 1,671,639 | 6,363.61 |
| 08/02/2022 | 3.86 | 3.88 | 3.80 | 3.86 | +0.04 | +1.05 | 1,565,079 | 6,016.95 |
| 07/02/2022 | 3.86 | 3.86 | 3.78 | 3.82 | -0.02 | -0.52 | 905,474 | 3,445.47 |
| 04/02/2022 | 3.82 | 3.90 | 3.80 | 3.84 | +0.02 | +0.52 | 1,529,362 | 5,879.97 |
| 03/02/2022 | 3.82 | 3.96 | 3.82 | 3.82 | 0.00 | 0.00 | 2,649,956 | 10,316.56 |
| 02/02/2022 | 3.80 | 3.86 | 3.78 | 3.82 | +0.04 | +1.06 | 1,053,898 | 4,033.50 |
| 01/02/2022 | 3.82 | 3.82 | 3.76 | 3.78 | 0.00 | 0.00 | 579,117 | 2,183.37 |
The Information is provided for informative and educational purposes only.
