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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 1.14 | 1.16 | 1.12 | 1.12 | -0.01 | -0.88 | 174,598 | 198.81 |
| 29/06/2022 | 1.15 | 1.16 | 1.13 | 1.13 | -0.02 | -1.74 | 39,501 | 45.21 |
| 28/06/2022 | 1.19 | 1.19 | 1.14 | 1.15 | -0.03 | -2.54 | 224,735 | 258.86 |
| 27/06/2022 | 1.20 | 1.20 | 1.16 | 1.18 | -0.02 | -1.67 | 98,566 | 116.50 |
| 24/06/2022 | 1.24 | 1.24 | 1.18 | 1.20 | -0.01 | -0.83 | 215,725 | 257.43 |
| 23/06/2022 | 1.23 | 1.23 | 1.20 | 1.21 | -0.01 | -0.82 | 380,634 | 460.11 |
| 22/06/2022 | 1.29 | 1.29 | 1.19 | 1.22 | -0.07 | -5.43 | 759,733 | 930.31 |
| 21/06/2022 | 1.23 | 1.30 | 1.23 | 1.29 | +0.06 | +4.88 | 117,830 | 150.49 |
| 20/06/2022 | 1.32 | 1.32 | 1.23 | 1.23 | -0.09 | -6.82 | 193,468 | 239.10 |
| 17/06/2022 | 1.22 | 1.34 | 1.20 | 1.32 | +0.08 | +6.45 | 561,653 | 682.78 |
| 16/06/2022 | 1.34 | 1.35 | 1.24 | 1.24 | -0.08 | -6.06 | 377,573 | 481.01 |
| 15/06/2022 | 1.40 | 1.40 | 1.31 | 1.32 | -0.08 | -5.71 | 581,866 | 777.71 |
| 14/06/2022 | 1.39 | 1.40 | 1.37 | 1.40 | +0.02 | +1.45 | 136,967 | 191.27 |
| 13/06/2022 | 1.45 | 1.47 | 1.38 | 1.38 | -0.10 | -6.76 | 755,520 | 1,061.84 |
| 10/06/2022 | 1.51 | 1.58 | 1.48 | 1.48 | -0.04 | -2.63 | 1,637,976 | 2,493.72 |
| 09/06/2022 | 1.54 | 1.67 | 1.50 | 1.52 | +0.02 | +1.33 | 6,967,486 | 11,103.64 |
| 08/06/2022 | 1.54 | 1.60 | 1.50 | 1.50 | +0.01 | +0.67 | 1,377,800 | 2,144.45 |
| 07/06/2022 | 1.49 | 1.57 | 1.46 | 1.49 | +0.01 | +0.68 | 1,617,333 | 2,450.60 |
| 06/06/2022 | 1.42 | 1.55 | 1.39 | 1.48 | +0.07 | +4.96 | 563,191 | 829.24 |
| 02/06/2022 | 1.39 | 1.44 | 1.37 | 1.41 | +0.01 | +0.71 | 179,619 | 251.76 |
| 01/06/2022 | 1.39 | 1.42 | 1.36 | 1.40 | +0.01 | +0.72 | 194,232 | 268.82 |
| 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 |
The Information is provided for informative and educational purposes only.
