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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 2.80 | 2.90 | 2.70 | 2.74 | -0.04 | -1.44 | 3,690,713 | 10,394.70 |
| 10/08/2022 | 2.86 | 2.88 | 2.78 | 2.78 | -0.06 | -2.11 | 1,835,002 | 5,196.36 |
| 09/08/2022 | 2.84 | 2.88 | 2.84 | 2.84 | 0.00 | 0.00 | 1,661,423 | 4,743.15 |
| 08/08/2022 | 2.84 | 2.90 | 2.80 | 2.84 | +0.02 | +0.71 | 3,043,032 | 8,671.24 |
| 05/08/2022 | 2.94 | 2.94 | 2.82 | 2.82 | -0.10 | -3.42 | 3,771,594 | 10,786.67 |
| 04/08/2022 | 3.06 | 3.12 | 2.86 | 2.92 | -0.12 | -3.95 | 11,262,638 | 33,705.86 |
| 03/08/2022 | 3.06 | 3.10 | 3.02 | 3.04 | 0.00 | 0.00 | 4,764,693 | 14,528.91 |
| 02/08/2022 | 3.20 | 3.30 | 3.02 | 3.04 | -0.16 | -5.00 | 27,442,840 | 88,291.03 |
| 01/08/2022 | 3.18 | 3.28 | 3.16 | 3.20 | -0.02 | -0.62 | 8,120,042 | 26,034.24 |
| 27/07/2022 | 3.16 | 3.22 | 3.16 | 3.22 | +0.06 | +1.90 | 4,421,811 | 14,089.61 |
| 26/07/2022 | 3.22 | 3.38 | 3.14 | 3.16 | -0.06 | -1.86 | 28,537,374 | 93,452.14 |
| 25/07/2022 | 3.18 | 3.30 | 3.12 | 3.22 | +0.02 | +0.63 | 16,928,622 | 54,416.71 |
| 22/07/2022 | 3.30 | 3.46 | 3.20 | 3.20 | -0.14 | -4.19 | 47,158,276 | 157,234.97 |
| 21/07/2022 | 3.24 | 3.36 | 3.20 | 3.34 | +0.08 | +2.45 | 38,673,890 | 126,514.23 |
| 20/07/2022 | 3.40 | 3.46 | 3.16 | 3.26 | -0.10 | -2.98 | 36,708,348 | 120,253.60 |
| 19/07/2022 | 3.42 | 3.66 | 3.26 | 3.36 | -0.10 | -2.89 | 51,570,646 | 181,339.65 |
| 18/07/2022 | 3.88 | 4.00 | 3.40 | 3.46 | -0.18 | -4.95 | 73,914,830 | 275,517.26 |
| 15/07/2022 | 3.14 | 3.82 | 3.14 | 3.64 | +0.52 | +16.67 | 219,191,809 | 782,826.54 |
| 14/07/2022 | 2.46 | 3.12 | 2.44 | 3.12 | +0.72 | +30.00 | 28,682,949 | 83,243.06 |
| 12/07/2022 | 2.38 | 2.40 | 2.34 | 2.40 | +0.02 | +0.84 | 253,421 | 597.34 |
| 11/07/2022 | 2.40 | 2.42 | 2.38 | 2.38 | 0.00 | 0.00 | 262,201 | 627.12 |
| 08/07/2022 | 2.34 | 2.78 | 2.28 | 2.38 | +0.06 | +2.59 | 4,083,560 | 10,522.06 |
| 07/07/2022 | 2.28 | 2.34 | 2.22 | 2.32 | +0.04 | +1.75 | 428,240 | 984.90 |
| 06/07/2022 | 2.52 | 2.52 | 2.06 | 2.28 | -0.24 | -9.52 | 1,555,706 | 3,630.92 |
| 05/07/2022 | 2.64 | 2.64 | 2.40 | 2.52 | -0.10 | -3.82 | 963,200 | 2,455.17 |
| 04/07/2022 | 2.66 | 2.66 | 2.60 | 2.62 | -0.02 | -0.76 | 418,126 | 1,097.46 |
| 01/07/2022 | 2.64 | 2.68 | 2.64 | 2.64 | +0.02 | +0.76 | 248,000 | 658.06 |
The Information is provided for informative and educational purposes only.
