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) |
|---|---|---|---|---|---|---|---|---|
| 18/10/2021 | 80.75 | 82.50 | 80.75 | 81.25 | +1.00 | +1.25 | 16,921,912 | 1,380,383.80 |
| 15/10/2021 | 78.25 | 81.25 | 78.25 | 80.25 | +2.50 | +3.22 | 20,842,860 | 1,669,586.89 |
| 14/10/2021 | 77.75 | 78.25 | 76.75 | 77.75 | +0.50 | +0.65 | 9,534,569 | 738,670.05 |
| 12/10/2021 | 78.75 | 79.00 | 77.00 | 77.25 | -1.75 | -2.22 | 12,843,330 | 996,222.86 |
| 11/10/2021 | 79.25 | 79.50 | 78.50 | 79.00 | -0.25 | -0.32 | 5,594,948 | 441,585.92 |
| 08/10/2021 | 79.25 | 80.00 | 78.50 | 79.25 | +0.25 | +0.32 | 10,467,380 | 830,165.37 |
| 07/10/2021 | 80.00 | 80.25 | 78.50 | 79.00 | -0.25 | -0.32 | 9,115,513 | 721,688.81 |
| 06/10/2021 | 78.00 | 80.00 | 78.00 | 79.25 | +1.25 | +1.60 | 12,917,292 | 1,022,365.09 |
| 05/10/2021 | 78.00 | 79.00 | 76.25 | 78.00 | -0.50 | -0.64 | 16,023,493 | 1,240,395.34 |
| 04/10/2021 | 78.50 | 79.25 | 78.25 | 78.50 | +0.25 | +0.32 | 6,559,059 | 515,597.91 |
| 01/10/2021 | 78.75 | 79.50 | 77.50 | 78.25 | -0.50 | -0.63 | 10,534,893 | 826,318.33 |
| 30/09/2021 | 79.75 | 80.75 | 78.50 | 78.75 | -0.50 | -0.63 | 18,439,459 | 1,461,048.05 |
| 29/09/2021 | 79.25 | 80.00 | 77.50 | 79.25 | +0.25 | +0.32 | 20,540,738 | 1,619,438.59 |
| 28/09/2021 | 80.00 | 80.50 | 78.25 | 79.00 | -0.50 | -0.63 | 12,656,122 | 998,915.85 |
| 27/09/2021 | 83.25 | 83.75 | 79.50 | 79.50 | -3.25 | -3.93 | 27,094,792 | 2,192,443.50 |
| 23/09/2021 | 82.25 | 83.75 | 82.00 | 82.75 | +1.00 | +1.22 | 18,006,744 | 1,495,068.63 |
| 22/09/2021 | 81.25 | 84.00 | 81.25 | 81.75 | 0.00 | 0.00 | 17,384,537 | 1,438,178.19 |
| 21/09/2021 | 82.75 | 83.50 | 80.50 | 81.75 | -1.00 | -1.21 | 24,689,171 | 2,017,554.16 |
| 20/09/2021 | 83.25 | 85.25 | 82.00 | 82.75 | +0.25 | +0.30 | 33,013,839 | 2,755,852.99 |
| 17/09/2021 | 81.25 | 85.50 | 80.75 | 82.50 | +4.00 | +5.10 | 71,870,403 | 5,975,545.29 |
| 16/09/2021 | 80.25 | 80.50 | 77.50 | 78.50 | -1.50 | -1.88 | 18,219,430 | 1,430,846.22 |
| 15/09/2021 | 79.50 | 80.75 | 79.50 | 80.00 | +0.25 | +0.31 | 12,431,858 | 996,462.95 |
| 14/09/2021 | 79.25 | 80.00 | 78.25 | 79.75 | +0.75 | +0.95 | 12,439,113 | 985,899.81 |
| 13/09/2021 | 79.25 | 80.50 | 78.75 | 79.00 | -0.25 | -0.32 | 13,541,251 | 1,074,662.94 |
| 10/09/2021 | 77.50 | 79.75 | 77.25 | 79.25 | +2.00 | +2.59 | 21,284,632 | 1,677,336.58 |
| 09/09/2021 | 79.00 | 79.00 | 77.25 | 77.25 | -1.50 | -1.90 | 11,689,561 | 910,566.59 |
| 08/09/2021 | 77.75 | 79.50 | 77.50 | 78.75 | +2.50 | +3.28 | 21,069,329 | 1,659,713.85 |
| 07/09/2021 | 77.50 | 77.75 | 76.25 | 76.25 | -0.75 | -0.97 | 8,441,575 | 648,423.71 |
| 06/09/2021 | 78.75 | 79.25 | 77.00 | 77.00 | -1.25 | -1.60 | 11,159,388 | 867,993.81 |
| 03/09/2021 | 79.50 | 79.75 | 78.25 | 78.25 | -1.00 | -1.26 | 10,309,040 | 811,750.49 |
| 02/09/2021 | 78.75 | 80.25 | 78.25 | 79.25 | +1.00 | +1.28 | 25,181,538 | 1,995,167.26 |
| 01/09/2021 | 76.50 | 78.50 | 76.25 | 78.25 | +1.75 | +2.29 | 28,719,158 | 2,221,718.72 |
The Information is provided for informative and educational purposes only.
