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) |
|---|---|---|---|---|---|---|---|---|
| 16/06/2021 | 68.75 | 69.50 | 68.00 | 69.00 | +0.75 | +1.10 | 5,467,153 | 377,129.75 |
| 15/06/2021 | 68.50 | 69.50 | 67.75 | 68.25 | 0.00 | 0.00 | 7,381,522 | 505,339.62 |
| 14/06/2021 | 67.75 | 69.75 | 67.75 | 68.25 | +1.25 | +1.87 | 13,491,243 | 927,194.34 |
| 11/06/2021 | 70.50 | 70.75 | 66.25 | 67.00 | -3.25 | -4.63 | 27,285,317 | 1,851,924.05 |
| 10/06/2021 | 71.75 | 71.75 | 70.00 | 70.25 | -1.75 | -2.43 | 11,009,467 | 778,048.92 |
| 09/06/2021 | 69.75 | 72.50 | 69.75 | 72.00 | +2.50 | +3.60 | 28,878,932 | 2,061,638.55 |
| 08/06/2021 | 70.25 | 71.50 | 69.50 | 69.50 | +0.25 | +0.36 | 9,012,049 | 633,234.43 |
| 07/06/2021 | 71.00 | 71.75 | 69.25 | 69.25 | -1.00 | -1.42 | 10,733,724 | 753,349.56 |
| 04/06/2021 | 72.25 | 72.75 | 70.00 | 70.25 | -2.25 | -3.10 | 13,700,074 | 975,194.00 |
| 02/06/2021 | 73.75 | 75.50 | 72.25 | 72.50 | -1.00 | -1.36 | 21,838,476 | 1,615,390.48 |
| 01/06/2021 | 71.50 | 76.50 | 70.75 | 73.50 | +2.75 | +3.89 | 35,250,690 | 2,607,393.01 |
| 31/05/2021 | 70.25 | 72.25 | 70.25 | 70.75 | +0.75 | +1.07 | 19,370,282 | 1,379,243.63 |
| 28/05/2021 | 69.50 | 70.75 | 69.25 | 70.00 | +0.75 | +1.08 | 9,999,613 | 700,668.43 |
| 27/05/2021 | 70.00 | 73.50 | 69.00 | 69.25 | -0.50 | -0.72 | 24,686,114 | 1,747,949.98 |
| 25/05/2021 | 70.50 | 71.25 | 68.75 | 69.75 | 0.00 | 0.00 | 27,353,262 | 1,910,927.89 |
| 24/05/2021 | 63.50 | 72.50 | 63.25 | 69.75 | +6.75 | +10.71 | 52,189,853 | 3,578,890.50 |
| 21/05/2021 | 63.75 | 64.25 | 62.75 | 63.00 | -1.00 | -1.56 | 32,130,274 | 1,993,003.16 |
| 20/05/2021 | 63.00 | 65.00 | 62.50 | 64.00 | +1.25 | +1.99 | 18,626,182 | 1,196,526.46 |
| 19/05/2021 | 63.75 | 65.75 | 62.50 | 62.75 | -0.50 | -0.79 | 30,972,600 | 1,983,710.93 |
| 18/05/2021 | 61.75 | 64.25 | 60.75 | 63.25 | +2.00 | +3.27 | 30,459,982 | 1,923,505.62 |
| 17/05/2021 | 61.50 | 62.50 | 60.75 | 61.25 | -0.25 | -0.41 | 8,468,615 | 520,983.89 |
| 14/05/2021 | 61.00 | 62.00 | 60.00 | 61.50 | +0.75 | +1.23 | 14,893,427 | 910,823.63 |
| 13/05/2021 | 60.50 | 63.00 | 58.75 | 60.75 | -2.25 | -3.57 | 29,098,189 | 1,769,944.92 |
| 12/05/2021 | 60.75 | 63.50 | 57.50 | 63.00 | +2.25 | +3.70 | 55,854,413 | 3,390,375.38 |
| 11/05/2021 | 60.00 | 60.75 | 59.50 | 60.75 | -0.25 | -0.41 | 10,971,355 | 658,300.83 |
| 10/05/2021 | 59.00 | 61.25 | 59.00 | 61.00 | +1.50 | +2.52 | 14,860,417 | 899,606.52 |
| 07/05/2021 | 60.50 | 61.25 | 59.50 | 59.50 | -0.50 | -0.83 | 15,083,750 | 912,810.26 |
| 06/05/2021 | 58.00 | 60.25 | 57.75 | 60.00 | +2.25 | +3.90 | 23,479,677 | 1,392,648.16 |
| 05/05/2021 | 58.50 | 58.75 | 56.75 | 57.75 | -0.50 | -0.86 | 14,446,458 | 833,530.76 |
The Information is provided for informative and educational purposes only.
