Companies/Securities in Focus
KCAR : KRUNGTHAI CAR RENT AND LEASE 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) |
|---|---|---|---|---|---|---|---|---|
| 19/01/2021 | 9.05 | 9.05 | 9.00 | 9.05 | +0.05 | +0.56 | 28,773 | 260.36 |
| 18/01/2021 | 9.00 | 9.05 | 9.00 | 9.00 | 0.00 | 0.00 | 208,401 | 1,875.85 |
| 15/01/2021 | 9.00 | 9.05 | 9.00 | 9.00 | 0.00 | 0.00 | 561,500 | 5,054.08 |
| 14/01/2021 | 9.15 | 9.15 | 9.00 | 9.00 | -0.05 | -0.55 | 1,203,012 | 10,828.81 |
| 13/01/2021 | 9.10 | 9.10 | 9.05 | 9.05 | -0.05 | -0.55 | 55,112 | 499.53 |
| 12/01/2021 | 9.05 | 9.10 | 9.05 | 9.10 | +0.05 | +0.55 | 60,400 | 546.70 |
| 11/01/2021 | 9.15 | 9.15 | 9.05 | 9.05 | -0.05 | -0.55 | 32,300 | 293.08 |
| 08/01/2021 | 9.05 | 9.10 | 9.05 | 9.10 | +0.05 | +0.55 | 42,600 | 386.62 |
| 07/01/2021 | 9.05 | 9.05 | 9.00 | 9.05 | +0.05 | +0.56 | 204,501 | 1,842.18 |
| 06/01/2021 | 9.10 | 9.20 | 8.85 | 9.00 | -0.05 | -0.55 | 85,900 | 777.16 |
| 05/01/2021 | 9.05 | 9.10 | 9.05 | 9.05 | +0.05 | +0.56 | 22,049 | 199.78 |
| 04/01/2021 | 9.00 | 9.05 | 9.00 | 9.00 | 0.00 | 0.00 | 460,303 | 4,143.36 |
| 30/12/2020 | 9.00 | 9.05 | 8.95 | 9.00 | 0.00 | 0.00 | 545,901 | 4,914.15 |
| 29/12/2020 | 9.00 | 9.05 | 8.90 | 9.00 | 0.00 | 0.00 | 198,200 | 1,779.06 |
| 28/12/2020 | 8.95 | 9.05 | 8.95 | 9.00 | +0.10 | +1.12 | 100,100 | 899.56 |
| 25/12/2020 | 8.90 | 9.00 | 8.85 | 8.90 | +0.05 | +0.56 | 61,401 | 548.47 |
| 24/12/2020 | 8.85 | 8.85 | 8.80 | 8.85 | -0.05 | -0.56 | 49,400 | 435.77 |
| 23/12/2020 | 9.00 | 9.00 | 8.90 | 8.90 | -0.15 | -1.66 | 80,510 | 721.64 |
| 22/12/2020 | 8.90 | 9.05 | 8.75 | 9.05 | +0.05 | +0.56 | 326,201 | 2,898.44 |
| 21/12/2020 | 9.20 | 9.30 | 8.95 | 9.00 | -0.40 | -4.26 | 200,301 | 1,826.79 |
| 18/12/2020 | 9.05 | 9.40 | 9.00 | 9.40 | +0.40 | +4.44 | 311,545 | 2,858.98 |
| 17/12/2020 | 8.95 | 9.05 | 8.90 | 9.00 | +0.10 | +1.12 | 68,721 | 617.50 |
| 16/12/2020 | 8.90 | 8.90 | 8.80 | 8.90 | +0.05 | +0.56 | 31,100 | 275.80 |
| 15/12/2020 | 8.90 | 8.90 | 8.80 | 8.85 | 0.00 | 0.00 | 43,000 | 379.53 |
| 14/12/2020 | 8.80 | 8.85 | 8.80 | 8.85 | +0.15 | +1.72 | 71,000 | 628.00 |
| 09/12/2020 | 8.70 | 8.80 | 8.70 | 8.70 | -0.05 | -0.57 | 56,002 | 490.00 |
| 08/12/2020 | 8.80 | 8.85 | 8.65 | 8.75 | -0.05 | -0.57 | 87,120 | 759.35 |
| 04/12/2020 | 8.90 | 8.90 | 8.70 | 8.80 | -0.05 | -0.56 | 124,802 | 1,091.82 |
| 03/12/2020 | 8.80 | 8.85 | 8.75 | 8.85 | +0.05 | +0.57 | 19,802 | 174.25 |
| 02/12/2020 | 8.75 | 8.80 | 8.75 | 8.80 | +0.05 | +0.57 | 47,401 | 414.74 |
| 01/12/2020 | 8.85 | 8.85 | 8.75 | 8.75 | -0.10 | -1.13 | 71,409 | 626.48 |
The Information is provided for informative and educational purposes only.
