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) |
|---|---|---|---|---|---|---|---|---|
| 20/01/2021 | 49.75 | 50.50 | 49.25 | 50.00 | 0.00 | 0.00 | 4,873,987 | 242,777.95 |
| 19/01/2021 | 49.25 | 50.75 | 49.25 | 50.00 | +0.50 | +1.01 | 6,047,391 | 303,439.69 |
| 18/01/2021 | 49.50 | 50.50 | 49.00 | 49.50 | -1.25 | -2.46 | 7,488,236 | 372,622.92 |
| 15/01/2021 | 51.25 | 51.25 | 48.25 | 50.75 | -0.25 | -0.49 | 16,157,987 | 809,595.71 |
| 14/01/2021 | 51.50 | 52.00 | 50.75 | 51.00 | -0.50 | -0.97 | 9,834,945 | 505,552.02 |
| 13/01/2021 | 51.75 | 52.50 | 50.25 | 51.50 | 0.00 | 0.00 | 13,922,277 | 717,385.70 |
| 12/01/2021 | 51.75 | 52.00 | 50.25 | 51.50 | -0.25 | -0.48 | 9,659,957 | 495,053.83 |
| 11/01/2021 | 51.25 | 51.75 | 49.75 | 51.75 | +1.75 | +3.50 | 18,012,935 | 919,645.47 |
| 08/01/2021 | 47.50 | 51.50 | 47.00 | 50.00 | +3.50 | +7.53 | 77,315,317 | 3,834,633.20 |
| 07/01/2021 | 48.00 | 48.50 | 46.00 | 46.50 | -0.25 | -0.53 | 57,015,087 | 2,690,622.89 |
| 06/01/2021 | 44.75 | 54.00 | 44.00 | 46.75 | +2.25 | +5.06 | 200,545,167 | 9,770,281.18 |
| 05/01/2021 | 42.75 | 45.25 | 42.25 | 44.50 | +2.00 | +4.71 | 54,722,968 | 2,421,170.45 |
| 04/01/2021 | 40.75 | 43.00 | 40.75 | 42.50 | +1.00 | +2.41 | 13,021,890 | 547,158.98 |
| 30/12/2020 | 41.25 | 42.25 | 40.50 | 41.50 | +0.50 | +1.22 | 13,052,638 | 541,036.45 |
| 29/12/2020 | 40.50 | 41.50 | 40.00 | 41.00 | +0.75 | +1.86 | 8,853,864 | 359,945.21 |
| 28/12/2020 | 43.00 | 43.00 | 40.25 | 40.25 | -2.25 | -5.29 | 12,739,221 | 531,314.29 |
| 25/12/2020 | 42.75 | 43.75 | 42.25 | 42.50 | +0.50 | +1.19 | 19,155,860 | 823,151.77 |
| 24/12/2020 | 41.25 | 42.25 | 40.00 | 42.00 | +1.50 | +3.70 | 16,481,184 | 684,094.66 |
| 23/12/2020 | 41.00 | 42.00 | 40.50 | 40.50 | 0.00 | 0.00 | 11,507,400 | 473,135.03 |
| 22/12/2020 | 39.75 | 41.00 | 39.25 | 40.50 | +1.50 | +3.85 | 8,130,160 | 326,993.69 |
| 21/12/2020 | 38.50 | 41.25 | 38.50 | 39.00 | -1.25 | -3.11 | 12,953,055 | 516,651.44 |
| 18/12/2020 | 42.00 | 42.25 | 40.25 | 40.25 | -2.00 | -4.73 | 21,280,891 | 877,565.98 |
| 17/12/2020 | 43.50 | 43.75 | 42.25 | 42.25 | -1.00 | -2.31 | 16,283,793 | 699,259.10 |
| 16/12/2020 | 42.25 | 44.75 | 42.25 | 43.25 | +1.25 | +2.98 | 20,261,916 | 884,576.18 |
| 15/12/2020 | 42.25 | 42.75 | 41.50 | 42.00 | 0.00 | 0.00 | 12,192,633 | 512,861.98 |
| 14/12/2020 | 41.50 | 43.50 | 41.25 | 42.00 | +0.25 | +0.60 | 20,128,475 | 852,898.05 |
| 09/12/2020 | 45.25 | 45.25 | 41.75 | 41.75 | -2.75 | -6.18 | 40,496,597 | 1,765,739.07 |
| 08/12/2020 | 40.50 | 46.00 | 40.50 | 44.50 | +4.00 | +9.88 | 63,746,008 | 2,788,162.20 |
| 04/12/2020 | 40.00 | 41.00 | 39.75 | 40.50 | +0.50 | +1.25 | 10,916,661 | 441,830.17 |
| 03/12/2020 | 40.00 | 40.25 | 39.50 | 40.00 | 0.00 | 0.00 | 4,437,130 | 176,695.98 |
| 02/12/2020 | 39.50 | 40.50 | 39.50 | 40.00 | +0.50 | +1.27 | 8,163,120 | 326,718.87 |
| 01/12/2020 | 41.00 | 41.00 | 39.25 | 39.50 | -0.75 | -1.86 | 11,659,801 | 466,258.92 |
The Information is provided for informative and educational purposes only.
