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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
The Information is provided for informative and educational purposes only.
