Companies/Securities in Focus
KWM-W1 : K. W. METAL WORK PUBLIC COMPANY LIMITED To the existing shareholders of the Company
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 | 1.41 | 1.41 | 1.39 | 1.39 | -0.01 | -0.71 | 55,100 | 76.68 |
| 30/05/2022 | 1.40 | 1.40 | 1.39 | 1.40 | 0.00 | 0.00 | 34,000 | 47.55 |
| 27/05/2022 | 1.43 | 1.43 | 1.38 | 1.40 | -0.02 | -1.41 | 178,799 | 250.08 |
| 26/05/2022 | 1.41 | 1.49 | 1.41 | 1.42 | +0.05 | +3.65 | 187,700 | 269.53 |
| 25/05/2022 | 1.38 | 1.40 | 1.37 | 1.37 | -0.01 | -0.72 | 180,400 | 249.82 |
| 24/05/2022 | 1.38 | 1.43 | 1.38 | 1.38 | 0.00 | 0.00 | 168,400 | 235.20 |
| 23/05/2022 | 1.38 | 1.43 | 1.38 | 1.38 | +0.01 | +0.73 | 456,266 | 635.84 |
| 20/05/2022 | 1.30 | 1.55 | 1.24 | 1.37 | +0.07 | +5.38 | 1,224,219 | 1,689.61 |
| 19/05/2022 | 1.30 | 1.31 | 1.28 | 1.30 | 0.00 | 0.00 | 201,800 | 261.44 |
| 18/05/2022 | 1.33 | 1.33 | 1.28 | 1.30 | +0.02 | +1.56 | 433,320 | 564.41 |
| 17/05/2022 | 1.40 | 1.40 | 1.28 | 1.28 | -0.14 | -9.86 | 801,496 | 1,059.35 |
| 13/05/2022 | 1.47 | 1.47 | 1.41 | 1.42 | -0.01 | -0.70 | 54,366 | 77.97 |
| 12/05/2022 | 1.48 | 1.52 | 1.40 | 1.43 | -0.10 | -6.54 | 1,439,315 | 2,856.62 |
| 11/05/2022 | 1.54 | 1.54 | 1.47 | 1.53 | 0.00 | 0.00 | 19,560 | 29.66 |
| 10/05/2022 | 1.43 | 1.55 | 1.39 | 1.53 | +0.08 | +5.52 | 109,620 | 157.25 |
| 09/05/2022 | 1.47 | 1.49 | 1.42 | 1.45 | -0.11 | -7.05 | 160,800 | 229.49 |
| 06/05/2022 | 1.44 | 1.58 | 1.44 | 1.56 | -0.03 | -1.89 | 123,471 | 186.41 |
| 05/05/2022 | 1.62 | 1.62 | 1.59 | 1.59 | -0.01 | -0.63 | 46,432 | 74.43 |
| 03/05/2022 | 1.71 | 1.73 | 1.60 | 1.60 | -0.10 | -5.88 | 118,700 | 197.97 |
| 29/04/2022 | 1.73 | 1.73 | 1.70 | 1.70 | -0.03 | -1.73 | 61,166 | 104.37 |
| 28/04/2022 | 1.72 | 1.73 | 1.69 | 1.73 | +0.01 | +0.58 | 86,600 | 148.61 |
| 27/04/2022 | 1.73 | 1.74 | 1.69 | 1.72 | -0.02 | -1.15 | 79,966 | 136.29 |
| 26/04/2022 | 1.76 | 1.81 | 1.74 | 1.74 | -0.01 | -0.57 | 130,780 | 231.61 |
| 25/04/2022 | 1.76 | 1.78 | 1.75 | 1.75 | -0.01 | -0.57 | 234,599 | 413.68 |
| 22/04/2022 | 1.81 | 1.81 | 1.76 | 1.76 | -0.03 | -1.68 | 125,733 | 223.60 |
| 21/04/2022 | 1.73 | 1.82 | 1.71 | 1.79 | +0.06 | +3.47 | 933,200 | 1,661.09 |
| 20/04/2022 | 1.75 | 1.78 | 1.73 | 1.73 | 0.00 | 0.00 | 251,599 | 437.66 |
| 19/04/2022 | 1.74 | 1.76 | 1.73 | 1.73 | 0.00 | 0.00 | 114,966 | 199.82 |
| 18/04/2022 | 1.73 | 1.79 | 1.73 | 1.73 | 0.00 | 0.00 | 77,199 | 134.94 |
| 12/04/2022 | 1.75 | 1.75 | 1.73 | 1.73 | -0.02 | -1.14 | 144,700 | 251.95 |
| 11/04/2022 | 1.84 | 1.84 | 1.75 | 1.75 | -0.07 | -3.85 | 318,133 | 567.36 |
| 08/04/2022 | 1.82 | 1.95 | 1.81 | 1.82 | +0.02 | +1.11 | 2,581,346 | 4,821.32 |
| 07/04/2022 | 1.81 | 1.85 | 1.76 | 1.80 | -0.02 | -1.10 | 400,532 | 724.11 |
| 05/04/2022 | 1.86 | 1.92 | 1.81 | 1.82 | -0.04 | -2.15 | 1,033,620 | 1,940.84 |
| 04/04/2022 | 1.89 | 1.91 | 1.86 | 1.86 | -0.01 | -0.53 | 461,176 | 867.74 |
| 01/04/2022 | 1.95 | 2.00 | 1.87 | 1.87 | -0.08 | -4.10 | 2,726,055 | 5,261.07 |
The Information is provided for informative and educational purposes only.
