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) |
|---|---|---|---|---|---|---|---|---|
| 21/10/2021 | 8.55 | 8.60 | 8.50 | 8.60 | +0.10 | +1.18 | 36,600 | 313.00 |
| 20/10/2021 | 8.60 | 8.65 | 8.50 | 8.50 | -0.15 | -1.73 | 98,805 | 844.08 |
| 19/10/2021 | 8.70 | 8.70 | 8.60 | 8.65 | 0.00 | 0.00 | 32,726 | 282.80 |
| 18/10/2021 | 8.55 | 8.65 | 8.50 | 8.65 | +0.05 | +0.58 | 56,800 | 484.90 |
| 15/10/2021 | 8.50 | 8.65 | 8.50 | 8.60 | 0.00 | 0.00 | 60,400 | 518.67 |
| 14/10/2021 | 8.55 | 8.60 | 8.50 | 8.60 | +0.05 | +0.58 | 44,502 | 381.24 |
| 12/10/2021 | 8.55 | 8.60 | 8.55 | 8.55 | +0.05 | +0.59 | 52,500 | 450.83 |
| 11/10/2021 | 8.60 | 8.60 | 8.50 | 8.50 | -0.05 | -0.58 | 30,101 | 257.02 |
| 08/10/2021 | 8.55 | 8.60 | 8.50 | 8.55 | -0.05 | -0.58 | 35,308 | 300.89 |
| 07/10/2021 | 8.50 | 8.60 | 8.50 | 8.60 | +0.10 | +1.18 | 40,125 | 343.15 |
| 06/10/2021 | 8.50 | 8.50 | 8.45 | 8.50 | 0.00 | 0.00 | 4,200 | 35.53 |
| 05/10/2021 | 8.40 | 8.50 | 8.35 | 8.50 | +0.15 | +1.80 | 57,800 | 488.80 |
| 04/10/2021 | 8.40 | 8.40 | 8.30 | 8.35 | -0.05 | -0.60 | 89,000 | 742.73 |
| 01/10/2021 | 8.40 | 8.40 | 8.30 | 8.40 | 0.00 | 0.00 | 187,003 | 1,559.99 |
| 30/09/2021 | 8.40 | 8.45 | 8.40 | 8.40 | 0.00 | 0.00 | 88,800 | 746.03 |
| 29/09/2021 | 8.45 | 8.45 | 8.40 | 8.40 | +0.05 | +0.60 | 40,201 | 337.72 |
| 28/09/2021 | 8.30 | 8.45 | 8.30 | 8.35 | -0.05 | -0.60 | 56,600 | 473.38 |
| 27/09/2021 | 8.60 | 8.60 | 8.40 | 8.40 | -0.20 | -2.33 | 242,001 | 2,048.59 |
| 23/09/2021 | 8.60 | 8.65 | 8.50 | 8.60 | -0.05 | -0.58 | 148,481 | 1,275.21 |
| 22/09/2021 | 8.65 | 8.65 | 8.55 | 8.65 | +0.10 | +1.17 | 22,300 | 190.79 |
| 21/09/2021 | 8.55 | 8.60 | 8.50 | 8.55 | 0.00 | 0.00 | 44,200 | 377.87 |
| 20/09/2021 | 8.65 | 8.65 | 8.55 | 8.55 | -0.10 | -1.16 | 32,400 | 277.84 |
| 17/09/2021 | 8.65 | 8.65 | 8.60 | 8.65 | 0.00 | 0.00 | 24,724 | 213.29 |
| 16/09/2021 | 8.75 | 8.75 | 8.65 | 8.65 | -0.05 | -0.57 | 7,100 | 61.67 |
| 15/09/2021 | 8.75 | 8.75 | 8.65 | 8.70 | -0.05 | -0.57 | 34,200 | 297.47 |
| 14/09/2021 | 8.70 | 8.75 | 8.60 | 8.75 | +0.05 | +0.57 | 70,900 | 614.61 |
| 13/09/2021 | 8.75 | 8.75 | 8.65 | 8.70 | 0.00 | 0.00 | 40,102 | 350.50 |
| 10/09/2021 | 8.65 | 8.70 | 8.60 | 8.70 | +0.10 | +1.16 | 90,231 | 783.89 |
| 09/09/2021 | 8.65 | 8.65 | 8.60 | 8.60 | 0.00 | 0.00 | 23,400 | 201.50 |
| 08/09/2021 | 8.55 | 8.65 | 8.55 | 8.60 | +0.10 | +1.18 | 42,500 | 365.25 |
| 07/09/2021 | 8.55 | 8.60 | 8.50 | 8.50 | -0.05 | -0.58 | 33,500 | 286.07 |
| 06/09/2021 | 8.70 | 8.70 | 8.45 | 8.55 | -0.10 | -1.16 | 89,020 | 761.31 |
| 03/09/2021 | 8.65 | 8.70 | 8.65 | 8.65 | 0.00 | 0.00 | 35,000 | 302.77 |
| 02/09/2021 | 8.65 | 8.70 | 8.60 | 8.65 | 0.00 | 0.00 | 23,700 | 204.92 |
| 01/09/2021 | 8.70 | 8.70 | 8.65 | 8.65 | 0.00 | 0.00 | 19,400 | 168.65 |
The Information is provided for informative and educational purposes only.
