Companies/Securities in Focus
ENY : KTAM SET ENERGY ETF TRACKER
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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | - | - | - | - | - | - | 1 | 0.01 |
| 14/01/2021 | 7.34 | 7.35 | 7.34 | 7.35 | -0.03 | -0.41 | 2,115 | 15.53 |
| 13/01/2021 | 7.36 | 7.38 | 7.36 | 7.38 | +0.10 | +1.37 | 13,400 | 98.68 |
| 12/01/2021 | 7.54 | 7.54 | 7.28 | 7.28 | -0.01 | -0.14 | 900 | 6.58 |
| 11/01/2021 | 7.15 | 7.29 | 7.15 | 7.29 | +0.18 | +2.53 | 33,000 | 235.96 |
| 08/01/2021 | 6.10 | 7.26 | 6.10 | 7.11 | +0.40 | +5.96 | 17,200 | 122.48 |
| 07/01/2021 | 6.71 | 6.85 | 6.71 | 6.71 | -0.59 | -8.08 | 84,800 | 571.37 |
| 06/01/2021 | 7.00 | 7.30 | 7.00 | 7.30 | +0.54 | +7.99 | 1,100 | 7.73 |
| 05/01/2021 | - | - | - | - | - | - | - | - |
| 04/01/2021 | - | - | - | - | - | - | - | - |
| 30/12/2020 | 6.84 | 6.84 | 6.76 | 6.76 | +0.03 | +0.45 | 2,300 | 15.71 |
| 29/12/2020 | 6.74 | 6.74 | 6.73 | 6.73 | -0.01 | -0.15 | 8,000 | 53.84 |
| 28/12/2020 | 6.74 | 6.74 | 6.74 | 6.74 | +0.08 | +1.20 | 100 | 0.67 |
| 25/12/2020 | - | - | - | - | - | - | - | - |
| 24/12/2020 | 6.61 | 6.80 | 6.60 | 6.66 | -1.34 | -16.75 | 20,600 | 136.17 |
| 23/12/2020 | - | - | - | - | - | - | - | - |
| 22/12/2020 | - | - | - | - | - | - | - | - |
| 21/12/2020 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 200 | 1.60 |
| 18/12/2020 | - | - | - | - | - | - | - | - |
| 17/12/2020 | - | - | - | - | - | - | - | - |
| 16/12/2020 | - | - | - | - | - | - | - | - |
| 15/12/2020 | - | - | - | - | - | - | - | - |
| 14/12/2020 | 8.19 | 8.20 | 7.01 | 8.00 | +0.65 | +8.84 | 1,400 | 11.22 |
| 09/12/2020 | 7.31 | 7.35 | 7.31 | 7.35 | +0.25 | +3.52 | 11,000 | 80.47 |
| 08/12/2020 | 7.09 | 7.10 | 7.09 | 7.10 | +0.37 | +5.50 | 1,000 | 7.10 |
| 04/12/2020 | - | - | - | - | - | - | - | - |
| 03/12/2020 | 6.70 | 6.73 | 6.70 | 6.73 | +0.63 | +10.33 | 1,400 | 9.40 |
| 02/12/2020 | 6.61 | 6.61 | 6.10 | 6.10 | -0.60 | -8.96 | 1,000 | 6.45 |
| 01/12/2020 | 6.52 | 6.70 | 6.52 | 6.70 | +0.20 | +3.08 | 400 | 2.63 |
The Information is provided for informative and educational purposes only.
