Companies/Securities in Focus
KBANK : KASIKORNBANK 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) |
|---|---|---|---|---|---|---|---|---|
| 30/07/2021 | 102.50 | 103.00 | 101.50 | 103.00 | -0.50 | -0.48 | 25,484,149 | 2,607,990.62 |
| 29/07/2021 | 103.00 | 104.00 | 102.50 | 103.50 | 0.00 | 0.00 | 20,519,428 | 2,116,417.98 |
| 27/07/2021 | 105.50 | 106.00 | 102.50 | 103.50 | -2.00 | -1.90 | 27,424,709 | 2,840,987.29 |
| 23/07/2021 | 107.00 | 107.00 | 104.50 | 105.50 | -1.50 | -1.40 | 18,677,701 | 1,968,990.94 |
| 22/07/2021 | 106.00 | 108.50 | 105.50 | 107.00 | +2.00 | +1.90 | 42,794,797 | 4,586,984.75 |
| 21/07/2021 | 110.50 | 110.50 | 104.00 | 105.00 | -4.00 | -3.67 | 74,716,077 | 7,947,135.70 |
| 20/07/2021 | 112.00 | 112.50 | 108.50 | 109.00 | -3.50 | -3.11 | 40,653,741 | 4,475,998.44 |
| 19/07/2021 | 113.50 | 113.50 | 112.50 | 112.50 | -2.00 | -1.75 | 15,772,014 | 1,781,115.91 |
| 16/07/2021 | 115.00 | 116.50 | 114.50 | 114.50 | -0.50 | -0.43 | 15,557,245 | 1,793,110.06 |
| 15/07/2021 | 115.00 | 116.50 | 114.00 | 115.00 | +0.50 | +0.44 | 17,659,147 | 2,039,918.72 |
| 14/07/2021 | 115.50 | 116.00 | 113.50 | 114.50 | -2.00 | -1.72 | 16,517,124 | 1,886,958.63 |
| 13/07/2021 | 115.50 | 117.00 | 115.00 | 116.50 | +2.00 | +1.75 | 12,894,739 | 1,498,874.70 |
| 12/07/2021 | 114.50 | 115.50 | 113.50 | 114.50 | +0.50 | +0.44 | 15,359,042 | 1,760,227.26 |
| 09/07/2021 | 111.00 | 115.00 | 110.50 | 114.00 | +2.50 | +2.24 | 25,119,921 | 2,851,775.47 |
| 08/07/2021 | 115.00 | 115.50 | 111.50 | 111.50 | -5.50 | -4.70 | 43,803,932 | 4,954,013.98 |
| 07/07/2021 | 117.00 | 118.00 | 116.00 | 117.00 | -1.00 | -0.85 | 16,943,461 | 1,980,589.74 |
| 06/07/2021 | 117.00 | 118.50 | 117.00 | 118.00 | +1.50 | +1.29 | 15,772,992 | 1,859,082.37 |
| 05/07/2021 | 118.00 | 118.50 | 116.00 | 116.50 | -2.00 | -1.69 | 29,789,551 | 3,483,284.09 |
| 02/07/2021 | 121.00 | 121.50 | 117.50 | 118.50 | -3.50 | -2.87 | 44,821,001 | 5,336,867.15 |
| 01/07/2021 | 118.50 | 123.00 | 118.00 | 122.00 | +4.00 | +3.39 | 37,904,366 | 4,586,909.96 |
| 30/06/2021 | 119.00 | 119.50 | 118.00 | 118.00 | -0.50 | -0.42 | 18,060,263 | 2,141,427.17 |
| 29/06/2021 | 119.00 | 121.00 | 118.00 | 118.50 | -0.50 | -0.42 | 38,624,102 | 4,608,807.44 |
| 28/06/2021 | 118.50 | 119.50 | 118.50 | 119.00 | -1.00 | -0.83 | 18,623,818 | 2,214,278.69 |
| 25/06/2021 | 120.50 | 120.50 | 119.00 | 120.00 | +0.50 | +0.42 | 18,355,245 | 2,200,703.18 |
| 24/06/2021 | 119.00 | 120.00 | 118.00 | 119.50 | -0.50 | -0.42 | 31,661,310 | 3,767,982.07 |
| 23/06/2021 | 121.50 | 122.00 | 120.00 | 120.00 | -1.00 | -0.83 | 12,619,644 | 1,525,207.20 |
| 22/06/2021 | 122.50 | 123.50 | 120.50 | 121.00 | 0.00 | 0.00 | 21,203,730 | 2,584,317.61 |
| 21/06/2021 | 121.50 | 122.00 | 120.50 | 121.00 | -2.50 | -2.02 | 20,474,103 | 2,483,682.67 |
| 18/06/2021 | 124.50 | 125.00 | 122.50 | 123.50 | -1.00 | -0.80 | 24,049,419 | 2,967,879.95 |
| 17/06/2021 | 124.00 | 125.50 | 124.00 | 124.50 | 0.00 | 0.00 | 19,593,015 | 2,445,344.82 |
| 16/06/2021 | 124.00 | 125.50 | 123.50 | 124.50 | -0.50 | -0.40 | 20,894,654 | 2,598,556.07 |
| 15/06/2021 | 129.50 | 130.00 | 124.00 | 125.00 | -5.00 | -3.85 | 43,506,680 | 5,501,392.21 |
| 14/06/2021 | 130.00 | 130.00 | 129.00 | 130.00 | +1.00 | +0.78 | 19,471,273 | 2,523,426.45 |
| 11/06/2021 | 128.50 | 129.00 | 127.00 | 129.00 | +1.50 | +1.18 | 22,393,840 | 2,874,745.12 |
| 10/06/2021 | 130.50 | 130.50 | 126.50 | 127.50 | -0.50 | -0.39 | 51,516,595 | 6,611,761.97 |
| 09/06/2021 | 125.50 | 129.00 | 125.00 | 128.00 | +3.50 | +2.81 | 70,071,853 | 8,952,728.95 |
| 08/06/2021 | 123.00 | 125.00 | 122.50 | 124.50 | +3.50 | +2.89 | 53,173,821 | 6,574,154.79 |
| 07/06/2021 | 119.50 | 121.50 | 119.50 | 121.00 | +2.50 | +2.11 | 30,496,364 | 3,669,445.36 |
| 04/06/2021 | 119.00 | 120.50 | 118.50 | 118.50 | -1.00 | -0.84 | 80,562,635 | 9,589,577.90 |
| 02/06/2021 | 120.00 | 121.50 | 119.00 | 119.50 | -3.00 | -2.45 | 47,767,832 | 5,741,423.27 |
| 01/06/2021 | 120.00 | 123.00 | 119.50 | 122.50 | +3.50 | +2.94 | 34,455,291 | 4,183,032.78 |
The Information is provided for informative and educational purposes only.
