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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 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 |
| 29/04/2022 | 3.40 | 3.42 | 3.36 | 3.38 | +0.02 | +0.60 | 384,637 | 1,305.60 |
| 28/04/2022 | 3.36 | 3.42 | 3.34 | 3.36 | +0.02 | +0.60 | 731,491 | 2,472.84 |
| 27/04/2022 | 3.36 | 3.40 | 3.32 | 3.34 | -0.08 | -2.34 | 1,590,919 | 5,331.85 |
| 26/04/2022 | 3.54 | 3.54 | 3.42 | 3.42 | -0.10 | -2.84 | 1,472,079 | 5,116.27 |
| 25/04/2022 | 3.48 | 3.54 | 3.46 | 3.52 | 0.00 | 0.00 | 584,052 | 2,045.05 |
| 22/04/2022 | 3.58 | 3.60 | 3.50 | 3.52 | -0.08 | -2.22 | 1,511,587 | 5,354.12 |
| 21/04/2022 | 3.46 | 3.66 | 3.44 | 3.60 | +0.16 | +4.65 | 3,993,381 | 14,201.27 |
| 20/04/2022 | 3.48 | 3.52 | 3.40 | 3.44 | 0.00 | 0.00 | 1,197,062 | 4,114.62 |
| 19/04/2022 | 3.44 | 3.54 | 3.44 | 3.44 | 0.00 | 0.00 | 1,190,914 | 4,127.35 |
| 18/04/2022 | 3.44 | 3.48 | 3.44 | 3.44 | 0.00 | 0.00 | 682,704 | 2,364.28 |
| 12/04/2022 | 3.50 | 3.52 | 3.40 | 3.44 | -0.10 | -2.82 | 1,635,000 | 5,619.03 |
| 11/04/2022 | 3.64 | 3.64 | 3.50 | 3.54 | -0.10 | -2.75 | 2,536,673 | 9,003.12 |
| 08/04/2022 | 3.66 | 3.74 | 3.62 | 3.64 | 0.00 | 0.00 | 2,888,823 | 10,622.33 |
| 07/04/2022 | 3.70 | 3.70 | 3.58 | 3.64 | -0.06 | -1.62 | 2,676,071 | 9,674.37 |
| 05/04/2022 | 3.76 | 3.84 | 3.64 | 3.70 | -0.06 | -1.60 | 3,673,959 | 13,786.39 |
| 04/04/2022 | 3.84 | 3.88 | 3.76 | 3.76 | -0.06 | -1.57 | 3,192,196 | 12,124.76 |
| 01/04/2022 | 3.90 | 3.96 | 3.78 | 3.82 | -0.06 | -1.55 | 7,886,343 | 30,485.61 |
The Information is provided for informative and educational purposes only.
