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) |
|---|---|---|---|---|---|---|---|---|
| 30/07/2021 | 77.75 | 78.75 | 77.25 | 78.50 | +0.75 | +0.96 | 7,868,283 | 613,873.58 |
| 29/07/2021 | 79.25 | 80.75 | 77.00 | 77.75 | -1.00 | -1.27 | 18,914,642 | 1,484,074.32 |
| 27/07/2021 | 81.00 | 82.00 | 78.00 | 78.75 | -2.00 | -2.48 | 16,518,446 | 1,313,468.35 |
| 23/07/2021 | 81.50 | 82.25 | 79.75 | 80.75 | -0.75 | -0.92 | 9,552,617 | 771,570.65 |
| 22/07/2021 | 76.75 | 82.25 | 76.50 | 81.50 | +5.50 | +7.24 | 49,017,854 | 3,894,404.28 |
| 21/07/2021 | 75.00 | 77.00 | 74.50 | 76.00 | +1.50 | +2.01 | 14,509,709 | 1,102,838.40 |
| 20/07/2021 | 76.25 | 76.50 | 74.00 | 74.50 | -1.50 | -1.97 | 10,865,918 | 813,103.50 |
| 19/07/2021 | 74.00 | 77.50 | 74.00 | 76.00 | +1.00 | +1.33 | 15,696,298 | 1,198,656.73 |
| 16/07/2021 | 74.75 | 75.25 | 73.75 | 75.00 | +0.50 | +0.67 | 8,099,076 | 604,547.50 |
| 15/07/2021 | 74.50 | 75.25 | 73.75 | 74.50 | 0.00 | 0.00 | 9,729,527 | 724,545.48 |
| 14/07/2021 | 75.00 | 75.75 | 74.25 | 74.50 | -0.25 | -0.33 | 10,163,195 | 761,482.61 |
| 13/07/2021 | 76.50 | 77.00 | 73.50 | 74.75 | -1.50 | -1.97 | 21,941,642 | 1,635,417.72 |
| 12/07/2021 | 73.75 | 77.75 | 73.50 | 76.25 | +2.75 | +3.74 | 27,107,582 | 2,062,544.70 |
| 09/07/2021 | 74.00 | 74.75 | 71.75 | 73.50 | 0.00 | 0.00 | 16,590,319 | 1,214,398.20 |
| 08/07/2021 | 74.00 | 74.75 | 73.00 | 73.50 | -0.25 | -0.34 | 12,111,808 | 894,259.41 |
| 07/07/2021 | 73.25 | 74.50 | 73.00 | 73.75 | +0.75 | +1.03 | 12,613,061 | 930,604.95 |
| 06/07/2021 | 73.50 | 74.00 | 73.00 | 73.00 | -0.50 | -0.68 | 8,935,492 | 656,324.13 |
| 05/07/2021 | 73.75 | 74.75 | 72.75 | 73.50 | +0.50 | +0.68 | 8,812,073 | 649,201.28 |
| 02/07/2021 | 74.75 | 75.00 | 73.00 | 73.00 | -1.75 | -2.34 | 11,437,712 | 843,451.58 |
| 01/07/2021 | 77.75 | 77.75 | 74.25 | 74.75 | -2.25 | -2.92 | 20,515,124 | 1,541,681.65 |
| 30/06/2021 | 74.25 | 79.00 | 74.00 | 77.00 | +3.25 | +4.41 | 46,481,540 | 3,588,106.57 |
| 29/06/2021 | 73.50 | 74.00 | 72.00 | 73.75 | +1.00 | +1.37 | 12,223,773 | 894,174.97 |
| 28/06/2021 | 68.25 | 73.00 | 67.50 | 72.75 | +4.25 | +6.20 | 19,847,081 | 1,411,349.70 |
| 25/06/2021 | 71.75 | 72.25 | 68.50 | 68.50 | -2.75 | -3.86 | 16,854,558 | 1,170,517.39 |
| 24/06/2021 | 72.00 | 72.25 | 70.50 | 71.25 | -0.25 | -0.35 | 8,909,907 | 635,422.43 |
| 23/06/2021 | 71.75 | 72.75 | 71.25 | 71.50 | +0.25 | +0.35 | 9,828,685 | 706,621.16 |
| 22/06/2021 | 73.75 | 74.25 | 71.00 | 71.25 | -1.75 | -2.40 | 16,132,868 | 1,162,030.33 |
| 21/06/2021 | 72.00 | 73.50 | 71.25 | 73.00 | +0.75 | +1.04 | 16,876,991 | 1,225,112.30 |
| 18/06/2021 | 70.75 | 73.75 | 70.50 | 72.25 | +2.00 | +2.85 | 26,342,375 | 1,909,468.75 |
| 17/06/2021 | 70.00 | 70.75 | 69.50 | 70.25 | +1.25 | +1.81 | 9,132,255 | 641,451.15 |
| 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 |
The Information is provided for informative and educational purposes only.
