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) |
|---|---|---|---|---|---|---|---|---|
| 05/03/2021 | 8.80 | 8.85 | 8.75 | 8.75 | 0.00 | 0.00 | 116,800 | 1,028.64 |
| 04/03/2021 | 8.65 | 8.80 | 8.65 | 8.75 | +0.10 | +1.16 | 34,700 | 302.76 |
| 03/03/2021 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00 | 0.00 | 81,200 | 702.38 |
| 02/03/2021 | 8.55 | 8.70 | 8.55 | 8.65 | +0.10 | +1.17 | 30,800 | 264.84 |
| 01/03/2021 | 8.85 | 8.85 | 8.40 | 8.55 | -0.30 | -3.39 | 797,400 | 6,789.37 |
| 25/02/2021 | 8.90 | 8.90 | 8.80 | 8.85 | -0.10 | -1.12 | 172,400 | 1,525.49 |
| 24/02/2021 | 8.90 | 8.95 | 8.90 | 8.95 | 0.00 | 0.00 | 35,601 | 317.95 |
| 23/02/2021 | 8.95 | 9.00 | 8.90 | 8.95 | 0.00 | 0.00 | 59,701 | 535.23 |
| 22/02/2021 | 9.00 | 9.05 | 8.90 | 8.95 | -0.05 | -0.56 | 94,900 | 851.72 |
| 19/02/2021 | 8.95 | 9.00 | 8.95 | 9.00 | +0.05 | +0.56 | 32,800 | 294.74 |
| 18/02/2021 | 8.95 | 9.00 | 8.95 | 8.95 | 0.00 | 0.00 | 34,600 | 310.83 |
| 17/02/2021 | 9.00 | 9.05 | 8.95 | 8.95 | -0.05 | -0.56 | 63,600 | 570.30 |
| 16/02/2021 | 9.00 | 9.05 | 9.00 | 9.00 | 0.00 | 0.00 | 145,500 | 1,309.50 |
| 15/02/2021 | 8.95 | 9.00 | 8.90 | 9.00 | +0.05 | +0.56 | 36,600 | 329.02 |
| 11/02/2021 | 8.80 | 8.95 | 8.80 | 8.95 | +0.05 | +0.56 | 33,101 | 294.49 |
| 10/02/2021 | 9.10 | 9.10 | 8.90 | 8.90 | -0.10 | -1.11 | 123,001 | 1,100.73 |
| 09/02/2021 | 8.95 | 9.05 | 8.95 | 9.00 | +0.10 | +1.12 | 29,001 | 260.31 |
| 08/02/2021 | 8.95 | 8.95 | 8.90 | 8.90 | 0.00 | 0.00 | 61,700 | 549.18 |
| 05/02/2021 | 8.85 | 8.90 | 8.85 | 8.90 | +0.10 | +1.14 | 25,101 | 222.95 |
| 04/02/2021 | 8.90 | 8.90 | 8.80 | 8.80 | -0.10 | -1.12 | 36,701 | 324.56 |
| 03/02/2021 | 8.85 | 9.00 | 8.85 | 8.90 | 0.00 | 0.00 | 148,503 | 1,321.35 |
| 02/02/2021 | 8.85 | 8.90 | 8.85 | 8.90 | +0.05 | +0.56 | 156,700 | 1,391.94 |
| 01/02/2021 | 8.90 | 8.95 | 8.85 | 8.85 | -0.05 | -0.56 | 204,200 | 1,815.58 |
The Information is provided for informative and educational purposes only.
