Companies/Securities in Focus
KCE : KCE ELECTRONICS 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) |
|---|---|---|---|---|---|---|---|---|
| 10/08/2020 | 27.75 | 27.75 | 27.25 | 27.50 | 0.00 | 0.00 | 5,667,583 | 155,839.19 |
| 07/08/2020 | 27.75 | 28.25 | 27.25 | 27.50 | -0.25 | -0.90 | 7,039,531 | 195,240.00 |
| 06/08/2020 | 28.25 | 29.25 | 27.75 | 27.75 | -0.50 | -1.77 | 21,897,734 | 622,925.91 |
| 05/08/2020 | 28.00 | 28.50 | 27.50 | 28.25 | +0.25 | +0.89 | 15,013,419 | 421,218.67 |
| 04/08/2020 | 29.00 | 29.25 | 27.75 | 28.00 | -0.50 | -1.75 | 23,312,313 | 666,232.59 |
| 03/08/2020 | 28.25 | 29.25 | 27.25 | 28.50 | +0.50 | +1.79 | 35,070,872 | 988,525.48 |
| 31/07/2020 | 29.00 | 29.00 | 27.25 | 28.00 | -0.50 | -1.75 | 33,724,114 | 947,801.84 |
| 30/07/2020 | 29.50 | 32.25 | 28.50 | 28.50 | -0.50 | -1.72 | 115,325,465 | 3,475,376.37 |
| 29/07/2020 | 25.75 | 29.00 | 25.75 | 29.00 | +3.75 | +14.85 | 66,839,828 | 1,863,360.82 |
| 24/07/2020 | 24.90 | 25.50 | 24.70 | 25.25 | +0.25 | +1.00 | 8,620,909 | 216,406.77 |
| 23/07/2020 | 25.25 | 25.50 | 24.40 | 25.00 | -0.25 | -0.99 | 15,039,003 | 375,758.88 |
| 22/07/2020 | 26.00 | 26.50 | 24.90 | 25.25 | -0.75 | -2.88 | 19,759,626 | 505,644.31 |
| 21/07/2020 | 26.00 | 26.75 | 25.75 | 26.00 | +0.50 | +1.96 | 21,141,089 | 555,335.20 |
| 20/07/2020 | 25.75 | 26.00 | 25.25 | 25.50 | -0.25 | -0.97 | 7,153,890 | 183,224.38 |
| 17/07/2020 | 25.50 | 26.25 | 25.25 | 25.75 | +0.50 | +1.98 | 13,144,345 | 338,409.94 |
| 16/07/2020 | 25.75 | 25.75 | 25.00 | 25.25 | -0.25 | -0.98 | 11,460,672 | 291,145.50 |
| 15/07/2020 | 26.25 | 26.50 | 25.50 | 25.50 | 0.00 | 0.00 | 17,994,675 | 464,863.10 |
| 14/07/2020 | 25.00 | 25.75 | 24.70 | 25.50 | +0.25 | +0.99 | 31,849,069 | 802,908.21 |
| 13/07/2020 | 25.50 | 26.75 | 24.80 | 25.25 | 0.00 | 0.00 | 59,864,350 | 1,544,600.90 |
| 10/07/2020 | 23.40 | 25.25 | 23.40 | 25.25 | +1.95 | +8.37 | 72,792,050 | 1,792,584.79 |
| 09/07/2020 | 23.40 | 23.70 | 23.20 | 23.30 | -0.10 | -0.43 | 14,926,338 | 349,571.95 |
| 08/07/2020 | 23.20 | 24.00 | 23.10 | 23.40 | +0.30 | +1.30 | 38,523,705 | 908,743.89 |
| 07/07/2020 | 24.90 | 25.00 | 22.80 | 23.10 | -1.30 | -5.33 | 59,062,415 | 1,402,349.12 |
| 03/07/2020 | 23.90 | 25.25 | 23.80 | 24.40 | +0.70 | +2.95 | 46,587,829 | 1,145,951.21 |
| 02/07/2020 | 23.60 | 24.40 | 23.30 | 23.70 | 0.00 | 0.00 | 49,912,649 | 1,187,466.34 |
| 01/07/2020 | 23.10 | 24.00 | 22.40 | 23.70 | +0.90 | +3.95 | 81,685,772 | 1,883,787.26 |
The Information is provided for informative and educational purposes only.
