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) |
|---|---|---|---|---|---|---|---|---|
| 28/09/2020 | 7.60 | 7.60 | 7.55 | 7.60 | 0.00 | 0.00 | 49,900 | 378.99 |
| 25/09/2020 | 7.60 | 7.60 | 7.55 | 7.60 | +0.05 | +0.66 | 27,400 | 207.72 |
| 24/09/2020 | 7.60 | 7.60 | 7.55 | 7.55 | 0.00 | 0.00 | 90,801 | 685.95 |
| 23/09/2020 | 7.60 | 7.60 | 7.55 | 7.55 | 0.00 | 0.00 | 762,300 | 5,755.54 |
| 22/09/2020 | 7.60 | 7.60 | 7.55 | 7.55 | 0.00 | 0.00 | 41,800 | 315.68 |
| 21/09/2020 | 7.60 | 7.60 | 7.55 | 7.55 | -0.05 | -0.66 | 254,400 | 1,921.37 |
| 18/09/2020 | 7.55 | 7.60 | 7.55 | 7.60 | 0.00 | 0.00 | 171,900 | 1,301.18 |
| 17/09/2020 | 7.60 | 7.60 | 7.60 | 7.60 | +0.05 | +0.66 | 57,700 | 438.52 |
| 16/09/2020 | 7.60 | 7.60 | 7.55 | 7.55 | -0.05 | -0.66 | 42,000 | 317.16 |
| 15/09/2020 | 7.60 | 7.60 | 7.55 | 7.60 | 0.00 | 0.00 | 15,100 | 114.74 |
| 14/09/2020 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00 | 0.00 | 17,900 | 136.04 |
| 11/09/2020 | 7.60 | 7.60 | 7.55 | 7.60 | 0.00 | 0.00 | 43,700 | 331.67 |
| 10/09/2020 | 7.60 | 7.60 | 7.55 | 7.60 | -0.05 | -0.65 | 29,601 | 224.61 |
| 09/09/2020 | 7.55 | 7.65 | 7.50 | 7.65 | +0.10 | +1.32 | 199,100 | 1,506.46 |
| 08/09/2020 | 7.60 | 7.60 | 7.55 | 7.55 | 0.00 | 0.00 | 148,502 | 1,121.53 |
| 03/09/2020 | 7.60 | 7.65 | 7.55 | 7.55 | 0.00 | 0.00 | 144,900 | 1,103.88 |
| 02/09/2020 | 7.55 | 7.60 | 7.45 | 7.55 | 0.00 | 0.00 | 76,600 | 576.36 |
| 01/09/2020 | 7.50 | 7.55 | 7.50 | 7.55 | +0.05 | +0.67 | 77,400 | 582.26 |
| 31/08/2020 | 7.50 | 7.55 | 7.45 | 7.50 | 0.00 | 0.00 | 69,600 | 522.02 |
| 28/08/2020 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 64,500 | 483.75 |
| 27/08/2020 | 7.50 | 7.50 | 7.40 | 7.50 | 0.00 | 0.00 | 99,700 | 746.38 |
| 26/08/2020 | 7.50 | 7.50 | 7.45 | 7.50 | 0.00 | 0.00 | 29,600 | 221.83 |
| 25/08/2020 | 7.45 | 7.50 | 7.45 | 7.50 | -0.15 | -1.96 | 96,300 | 718.38 |
| 24/08/2020 | 7.65 | 7.70 | 7.60 | 7.65 | +0.05 | +0.66 | 15,700 | 120.08 |
| 21/08/2020 | 7.60 | 7.60 | 7.55 | 7.60 | 0.00 | 0.00 | 25,700 | 195.30 |
| 20/08/2020 | 7.60 | 7.65 | 7.50 | 7.60 | 0.00 | 0.00 | 103,900 | 783.20 |
| 19/08/2020 | 7.70 | 7.75 | 7.60 | 7.60 | -0.10 | -1.30 | 205,900 | 1,576.66 |
| 18/08/2020 | 7.70 | 7.70 | 7.65 | 7.70 | +0.05 | +0.65 | 78,900 | 603.98 |
| 17/08/2020 | 7.70 | 7.75 | 7.65 | 7.65 | -0.05 | -0.65 | 104,600 | 804.79 |
| 14/08/2020 | 7.75 | 7.75 | 7.65 | 7.70 | 0.00 | 0.00 | 129,800 | 999.76 |
| 13/08/2020 | 7.75 | 7.80 | 7.70 | 7.70 | +0.05 | +0.65 | 418,700 | 3,243.68 |
| 11/08/2020 | 7.65 | 7.70 | 7.60 | 7.65 | +0.10 | +1.32 | 265,700 | 2,033.10 |
| 10/08/2020 | 7.60 | 7.60 | 7.50 | 7.55 | +0.05 | +0.67 | 14,300 | 107.96 |
| 07/08/2020 | 7.50 | 7.50 | 7.45 | 7.50 | 0.00 | 0.00 | 27,700 | 207.54 |
| 06/08/2020 | 7.45 | 7.55 | 7.45 | 7.50 | +0.05 | +0.67 | 38,500 | 288.49 |
| 05/08/2020 | 7.35 | 7.45 | 7.35 | 7.45 | 0.00 | 0.00 | 14,600 | 108.12 |
| 04/08/2020 | 7.35 | 7.45 | 7.35 | 7.45 | +0.05 | +0.68 | 14,700 | 108.78 |
| 03/08/2020 | 7.40 | 7.45 | 7.35 | 7.40 | 0.00 | 0.00 | 28,501 | 210.31 |
The Information is provided for informative and educational purposes only.
