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) |
|---|---|---|---|---|---|---|---|---|
| 01/06/2020 | 7.80 | 7.95 | 7.80 | 7.80 | +0.05 | +0.65 | 526,000 | 4,114.63 |
| 29/05/2020 | 7.75 | 7.80 | 7.75 | 7.75 | 0.00 | 0.00 | 377,100 | 2,940.64 |
| 28/05/2020 | 7.80 | 7.80 | 7.70 | 7.75 | -0.05 | -0.64 | 240,600 | 1,865.90 |
| 27/05/2020 | 7.85 | 7.85 | 7.75 | 7.80 | 0.00 | 0.00 | 166,800 | 1,300.04 |
| 26/05/2020 | 7.85 | 7.85 | 7.75 | 7.80 | 0.00 | 0.00 | 172,000 | 1,341.76 |
| 25/05/2020 | 7.80 | 7.85 | 7.75 | 7.80 | 0.00 | 0.00 | 328,400 | 2,560.86 |
| 22/05/2020 | 7.80 | 7.85 | 7.80 | 7.80 | -0.05 | -0.64 | 85,700 | 669.01 |
| 21/05/2020 | 7.90 | 7.90 | 7.80 | 7.85 | 0.00 | 0.00 | 238,600 | 1,873.34 |
| 20/05/2020 | 7.85 | 7.90 | 7.80 | 7.85 | 0.00 | 0.00 | 280,000 | 2,198.28 |
| 19/05/2020 | 7.85 | 7.90 | 7.80 | 7.85 | -0.05 | -0.63 | 219,400 | 1,716.60 |
| 18/05/2020 | 8.05 | 8.05 | 7.85 | 7.90 | -0.10 | -1.25 | 129,000 | 1,019.88 |
| 15/05/2020 | 8.00 | 8.00 | 7.95 | 8.00 | 0.00 | 0.00 | 86,600 | 692.28 |
| 14/05/2020 | 8.00 | 8.00 | 7.95 | 8.00 | 0.00 | 0.00 | 12,300 | 98.34 |
| 13/05/2020 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 31,601 | 252.81 |
| 12/05/2020 | 8.00 | 8.00 | 7.90 | 8.00 | -0.05 | -0.62 | 80,800 | 646.04 |
| 11/05/2020 | 8.10 | 8.10 | 7.95 | 8.05 | -0.05 | -0.62 | 78,800 | 635.55 |
| 08/05/2020 | 8.00 | 8.10 | 8.00 | 8.10 | +0.10 | +1.25 | 37,600 | 302.37 |
| 07/05/2020 | 8.00 | 8.00 | 7.80 | 8.00 | +0.05 | +0.63 | 25,900 | 204.38 |
| 05/05/2020 | 8.00 | 8.00 | 7.95 | 7.95 | -0.10 | -1.24 | 19,600 | 156.49 |
The Information is provided for informative and educational purposes only.
