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) |
|---|---|---|---|---|---|---|---|---|
| 19/01/2022 | 78.25 | 78.25 | 76.25 | 76.50 | -3.25 | -4.08 | 27,094,987 | 2,081,155.21 |
| 18/01/2022 | 82.25 | 82.25 | 79.25 | 79.75 | -2.25 | -2.74 | 18,474,547 | 1,478,158.39 |
| 17/01/2022 | 82.25 | 83.25 | 81.75 | 82.00 | 0.00 | 0.00 | 7,896,902 | 650,181.57 |
| 14/01/2022 | 83.75 | 84.00 | 81.50 | 82.00 | -2.25 | -2.67 | 18,169,812 | 1,493,562.63 |
| 13/01/2022 | 85.00 | 85.25 | 84.25 | 84.25 | -0.50 | -0.59 | 6,576,569 | 556,407.36 |
| 12/01/2022 | 85.75 | 86.25 | 84.75 | 84.75 | 0.00 | 0.00 | 8,624,830 | 737,517.81 |
| 11/01/2022 | 85.25 | 85.50 | 84.00 | 84.75 | -0.25 | -0.29 | 8,617,898 | 728,381.26 |
| 10/01/2022 | 85.25 | 86.25 | 84.50 | 85.00 | +1.00 | +1.19 | 13,301,258 | 1,135,857.82 |
| 07/01/2022 | 84.25 | 85.00 | 83.50 | 84.00 | 0.00 | 0.00 | 10,261,285 | 864,696.36 |
| 06/01/2022 | 85.50 | 86.25 | 83.50 | 84.00 | -4.50 | -5.08 | 31,018,216 | 2,626,493.63 |
| 05/01/2022 | 89.00 | 89.25 | 87.50 | 88.50 | 0.00 | 0.00 | 8,635,117 | 762,075.18 |
| 04/01/2022 | 88.00 | 89.00 | 85.75 | 88.50 | +0.50 | +0.57 | 13,393,871 | 1,173,773.54 |
| 30/12/2021 | 88.50 | 89.50 | 88.00 | 88.00 | -1.00 | -1.12 | 9,827,543 | 868,948.16 |
| 29/12/2021 | 90.25 | 90.50 | 88.25 | 89.00 | -0.50 | -0.56 | 10,701,275 | 953,366.50 |
| 28/12/2021 | 90.50 | 91.25 | 89.50 | 89.50 | -0.50 | -0.56 | 6,215,586 | 560,879.28 |
| 27/12/2021 | 90.00 | 90.75 | 89.75 | 90.00 | 0.00 | 0.00 | 2,248,718 | 202,978.23 |
| 24/12/2021 | 90.25 | 90.50 | 89.50 | 90.00 | 0.00 | 0.00 | 3,727,902 | 335,668.19 |
| 23/12/2021 | 90.00 | 90.75 | 89.50 | 90.00 | +0.50 | +0.56 | 5,585,454 | 503,203.68 |
| 22/12/2021 | 89.25 | 91.25 | 88.75 | 89.50 | +0.75 | +0.85 | 11,129,839 | 1,002,013.43 |
| 21/12/2021 | 89.25 | 89.75 | 88.00 | 88.75 | +0.25 | +0.28 | 6,156,535 | 547,023.51 |
| 20/12/2021 | 89.50 | 90.50 | 88.25 | 88.50 | -1.50 | -1.67 | 8,237,325 | 731,958.66 |
| 17/12/2021 | 92.00 | 92.50 | 89.50 | 90.00 | -2.25 | -2.44 | 11,957,603 | 1,080,280.62 |
| 16/12/2021 | 91.75 | 93.00 | 90.75 | 92.25 | +1.00 | +1.10 | 10,743,884 | 988,193.60 |
| 15/12/2021 | 92.50 | 92.75 | 90.75 | 91.25 | -1.00 | -1.08 | 6,134,361 | 560,644.27 |
| 14/12/2021 | 92.75 | 93.25 | 91.75 | 92.25 | -0.75 | -0.81 | 5,765,646 | 532,426.48 |
| 13/12/2021 | 93.25 | 93.75 | 92.00 | 93.00 | 0.00 | 0.00 | 4,160,295 | 386,198.99 |
| 09/12/2021 | 92.50 | 94.00 | 92.00 | 93.00 | +1.00 | +1.09 | 8,994,356 | 838,119.70 |
| 08/12/2021 | 92.75 | 93.00 | 92.00 | 92.00 | 0.00 | 0.00 | 7,586,828 | 701,940.77 |
| 07/12/2021 | 90.25 | 92.75 | 90.00 | 92.00 | +2.25 | +2.51 | 11,800,918 | 1,082,885.12 |
| 03/12/2021 | 90.25 | 91.50 | 89.25 | 89.75 | 0.00 | 0.00 | 7,789,372 | 703,331.34 |
| 02/12/2021 | 89.50 | 90.75 | 88.50 | 89.75 | -0.50 | -0.55 | 10,509,217 | 943,010.85 |
| 01/12/2021 | 92.50 | 93.00 | 86.50 | 90.25 | -1.75 | -1.90 | 25,978,184 | 2,305,772.92 |
The Information is provided for informative and educational purposes only.
