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) |
|---|---|---|---|---|---|---|---|---|
| 14/07/2020 | 7.55 | 7.55 | 7.50 | 7.55 | 0.00 | 0.00 | 130,100 | 976.64 |
| 13/07/2020 | 7.65 | 7.65 | 7.55 | 7.55 | -0.15 | -1.95 | 67,200 | 511.18 |
| 10/07/2020 | 7.65 | 7.70 | 7.60 | 7.70 | +0.05 | +0.65 | 34,451 | 264.24 |
| 09/07/2020 | 7.65 | 7.70 | 7.60 | 7.65 | 0.00 | 0.00 | 28,900 | 220.84 |
| 08/07/2020 | 7.65 | 7.65 | 7.60 | 7.65 | +0.05 | +0.66 | 17,600 | 134.64 |
| 07/07/2020 | 7.75 | 7.75 | 7.60 | 7.60 | -0.10 | -1.30 | 69,700 | 531.27 |
| 03/07/2020 | 7.75 | 7.75 | 7.65 | 7.70 | -0.05 | -0.65 | 39,306 | 303.37 |
| 02/07/2020 | 7.70 | 7.75 | 7.70 | 7.75 | +0.05 | +0.65 | 51,009 | 393.52 |
| 01/07/2020 | 7.65 | 7.70 | 7.65 | 7.70 | +0.05 | +0.65 | 25,700 | 196.68 |
| 30/06/2020 | 7.70 | 7.75 | 7.65 | 7.65 | -0.05 | -0.65 | 35,200 | 269.74 |
| 29/06/2020 | 7.75 | 7.75 | 7.65 | 7.70 | -0.05 | -0.65 | 10,600 | 81.47 |
| 26/06/2020 | 7.75 | 7.75 | 7.65 | 7.75 | 0.00 | 0.00 | 40,200 | 310.06 |
| 25/06/2020 | 7.75 | 7.75 | 7.70 | 7.75 | 0.00 | 0.00 | 133,800 | 1,034.76 |
| 24/06/2020 | 7.80 | 7.85 | 7.75 | 7.75 | -0.05 | -0.64 | 396,800 | 3,096.66 |
| 23/06/2020 | 7.75 | 7.80 | 7.65 | 7.80 | +0.05 | +0.65 | 494,000 | 3,810.88 |
| 22/06/2020 | 7.75 | 7.80 | 7.65 | 7.75 | 0.00 | 0.00 | 37,100 | 286.77 |
| 19/06/2020 | 7.70 | 7.75 | 7.70 | 7.75 | +0.10 | +1.31 | 12,300 | 94.98 |
| 18/06/2020 | 7.65 | 7.70 | 7.65 | 7.65 | 0.00 | 0.00 | 33,200 | 254.02 |
| 17/06/2020 | 7.60 | 7.70 | 7.55 | 7.65 | +0.05 | +0.66 | 65,300 | 498.24 |
| 16/06/2020 | 7.55 | 7.60 | 7.55 | 7.60 | +0.10 | +1.33 | 62,800 | 476.79 |
| 15/06/2020 | 7.60 | 7.60 | 7.50 | 7.50 | -0.10 | -1.32 | 218,200 | 1,641.58 |
| 12/06/2020 | 7.50 | 7.60 | 7.45 | 7.60 | 0.00 | 0.00 | 655,200 | 4,932.64 |
| 11/06/2020 | 7.70 | 7.70 | 7.60 | 7.60 | -0.10 | -1.30 | 188,800 | 1,444.20 |
| 10/06/2020 | 7.70 | 7.70 | 7.60 | 7.70 | +0.10 | +1.32 | 131,700 | 1,002.26 |
| 09/06/2020 | 7.65 | 7.80 | 7.60 | 7.60 | -0.05 | -0.65 | 536,700 | 4,101.56 |
| 08/06/2020 | 7.85 | 7.90 | 7.65 | 7.65 | -0.15 | -1.92 | 3,818,842 | 29,758.95 |
| 05/06/2020 | 7.90 | 7.90 | 7.80 | 7.80 | 0.00 | 0.00 | 721,058 | 5,639.76 |
| 04/06/2020 | 7.85 | 7.95 | 7.80 | 7.80 | 0.00 | 0.00 | 949,500 | 7,417.17 |
| 02/06/2020 | 7.80 | 7.85 | 7.75 | 7.80 | 0.00 | 0.00 | 227,300 | 1,773.06 |
| 01/06/2020 | 7.80 | 7.95 | 7.80 | 7.80 | +0.05 | +0.65 | 526,000 | 4,114.63 |
The Information is provided for informative and educational purposes only.
