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) |
|---|---|---|---|---|---|---|---|---|
| 22/10/2020 | 41.00 | 41.00 | 38.75 | 40.25 | -0.75 | -1.83 | 23,247,425 | 928,989.41 |
| 21/10/2020 | 38.75 | 41.00 | 38.50 | 41.00 | +2.50 | +6.49 | 21,482,870 | 855,674.65 |
| 20/10/2020 | 38.50 | 39.25 | 38.25 | 38.50 | +0.25 | +0.65 | 14,319,898 | 554,474.29 |
| 19/10/2020 | 36.50 | 38.50 | 36.25 | 38.25 | +2.00 | +5.52 | 25,342,132 | 956,670.04 |
| 16/10/2020 | 35.25 | 36.75 | 35.25 | 36.25 | +1.25 | +3.57 | 12,599,050 | 452,287.97 |
| 15/10/2020 | 36.25 | 36.75 | 35.00 | 35.00 | -1.50 | -4.11 | 15,118,111 | 540,803.55 |
| 14/10/2020 | 34.50 | 37.75 | 34.25 | 36.50 | +2.25 | +6.57 | 29,778,206 | 1,076,827.10 |
| 12/10/2020 | 34.50 | 34.75 | 34.00 | 34.25 | 0.00 | 0.00 | 3,177,058 | 109,360.84 |
| 09/10/2020 | 34.50 | 35.00 | 33.50 | 34.25 | -0.25 | -0.72 | 7,440,514 | 253,513.48 |
| 08/10/2020 | 34.25 | 35.25 | 34.25 | 34.50 | +0.50 | +1.47 | 9,778,996 | 338,496.57 |
| 07/10/2020 | 33.75 | 34.50 | 33.25 | 34.00 | +0.25 | +0.74 | 14,389,928 | 487,741.87 |
| 06/10/2020 | 33.50 | 34.00 | 33.00 | 33.75 | +0.50 | +1.50 | 7,057,134 | 237,389.30 |
| 05/10/2020 | 33.00 | 33.75 | 32.75 | 33.25 | +0.50 | +1.53 | 8,315,373 | 276,309.51 |
| 02/10/2020 | 31.25 | 33.25 | 31.25 | 32.75 | +1.75 | +5.65 | 28,339,380 | 921,450.43 |
| 01/10/2020 | 30.75 | 31.50 | 30.25 | 31.00 | +0.75 | +2.48 | 6,890,538 | 213,382.64 |
| 30/09/2020 | 31.75 | 31.75 | 29.75 | 30.25 | -1.25 | -3.97 | 10,018,890 | 307,109.27 |
| 29/09/2020 | 32.00 | 32.50 | 31.00 | 31.50 | 0.00 | 0.00 | 17,121,827 | 542,753.09 |
| 28/09/2020 | 31.50 | 32.00 | 31.00 | 31.50 | +0.50 | +1.61 | 11,451,868 | 361,512.73 |
| 25/09/2020 | 31.00 | 31.00 | 30.25 | 31.00 | +0.50 | +1.64 | 7,473,806 | 230,187.09 |
| 24/09/2020 | 31.00 | 31.50 | 29.75 | 30.50 | -0.75 | -2.40 | 25,169,081 | 764,801.16 |
| 23/09/2020 | 31.50 | 31.75 | 31.00 | 31.25 | 0.00 | 0.00 | 12,216,099 | 382,779.92 |
| 22/09/2020 | 31.00 | 32.50 | 30.75 | 31.25 | +0.25 | +0.81 | 20,195,855 | 635,584.98 |
| 21/09/2020 | 32.00 | 32.00 | 31.00 | 31.00 | -0.50 | -1.59 | 5,223,132 | 163,765.72 |
| 18/09/2020 | 31.25 | 32.25 | 31.00 | 31.50 | +0.25 | +0.80 | 12,696,842 | 401,042.91 |
| 17/09/2020 | 30.50 | 32.50 | 29.75 | 31.25 | +1.00 | +3.31 | 38,100,281 | 1,189,440.10 |
| 16/09/2020 | 29.25 | 30.75 | 29.00 | 30.25 | +1.50 | +5.22 | 22,149,872 | 661,136.11 |
| 15/09/2020 | 28.00 | 29.00 | 27.50 | 28.75 | +1.25 | +4.55 | 12,424,123 | 355,218.12 |
| 14/09/2020 | 28.25 | 28.25 | 27.25 | 27.50 | -0.75 | -2.65 | 9,621,848 | 265,089.49 |
| 11/09/2020 | 28.75 | 29.25 | 28.00 | 28.25 | -0.50 | -1.74 | 4,707,899 | 134,082.90 |
| 10/09/2020 | 29.25 | 29.25 | 28.75 | 28.75 | -0.25 | -0.86 | 3,915,208 | 113,474.86 |
| 09/09/2020 | 28.00 | 29.25 | 27.75 | 29.00 | +0.50 | +1.75 | 8,813,575 | 253,450.48 |
| 08/09/2020 | 29.25 | 29.50 | 28.25 | 28.50 | -1.25 | -4.20 | 10,517,790 | 303,160.61 |
| 03/09/2020 | 30.25 | 31.25 | 29.50 | 29.75 | -0.50 | -1.65 | 18,121,125 | 550,020.08 |
| 02/09/2020 | 29.50 | 30.25 | 29.50 | 30.25 | +0.75 | +2.54 | 9,072,277 | 271,606.18 |
| 01/09/2020 | 29.75 | 30.00 | 29.00 | 29.50 | +0.25 | +0.85 | 9,998,198 | 294,696.37 |
The Information is provided for informative and educational purposes only.
