ข้อมูลรายบริษัท/หลักทรัพย์
KCM : บริษัท เค.ซี.เมททอลชีท จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 27/07/2564 | 1.06 | 1.16 | 1.05 | 1.15 | +0.08 | +7.48 | 35,565,107 | 39,966.86 |
| 23/07/2564 | 1.03 | 1.08 | 1.02 | 1.07 | +0.04 | +3.88 | 10,326,500 | 10,907.78 |
| 22/07/2564 | 1.03 | 1.03 | 1.01 | 1.03 | +0.02 | +1.98 | 1,641,600 | 1,682.57 |
| 21/07/2564 | 1.02 | 1.04 | 1.01 | 1.01 | 0.00 | 0.00 | 2,237,713 | 2,293.24 |
| 20/07/2564 | 1.03 | 1.04 | 1.01 | 1.01 | -0.02 | -1.94 | 1,617,923 | 1,652.07 |
| 19/07/2564 | 1.03 | 1.05 | 1.01 | 1.03 | -0.03 | -2.83 | 2,586,001 | 2,656.90 |
| 16/07/2564 | 1.06 | 1.09 | 1.05 | 1.06 | +0.01 | +0.95 | 4,183,114 | 4,493.68 |
| 15/07/2564 | 1.05 | 1.08 | 1.05 | 1.05 | 0.00 | 0.00 | 2,150,009 | 2,279.40 |
| 14/07/2564 | 1.07 | 1.07 | 1.04 | 1.05 | -0.01 | -0.94 | 3,476,001 | 3,627.11 |
| 13/07/2564 | 1.03 | 1.07 | 1.03 | 1.06 | +0.04 | +3.92 | 3,005,724 | 3,137.21 |
| 12/07/2564 | 1.04 | 1.04 | 1.02 | 1.02 | -0.01 | -0.97 | 3,191,310 | 3,276.69 |
| 09/07/2564 | 1.00 | 1.04 | 0.98 | 1.03 | -0.02 | -1.90 | 6,383,702 | 6,408.94 |
| 08/07/2564 | 1.11 | 1.12 | 1.03 | 1.05 | -0.08 | -7.08 | 8,867,950 | 9,530.36 |
| 07/07/2564 | 1.15 | 1.19 | 1.13 | 1.13 | -0.03 | -2.59 | 22,615,362 | 26,292.97 |
| 06/07/2564 | 1.09 | 1.18 | 1.09 | 1.16 | +0.07 | +6.42 | 24,576,368 | 28,227.38 |
| 05/07/2564 | 1.11 | 1.11 | 1.08 | 1.09 | -0.01 | -0.91 | 1,862,352 | 2,029.40 |
| 02/07/2564 | 1.12 | 1.12 | 1.09 | 1.10 | -0.02 | -1.79 | 3,486,879 | 3,837.38 |
| 01/07/2564 | 1.14 | 1.14 | 1.11 | 1.12 | +0.01 | +0.90 | 1,424,961 | 1,594.28 |
| 30/06/2564 | 1.13 | 1.14 | 1.11 | 1.11 | -0.02 | -1.77 | 3,736,834 | 4,183.14 |
| 29/06/2564 | 1.09 | 1.13 | 1.08 | 1.13 | +0.04 | +3.67 | 2,692,900 | 2,997.40 |
| 28/06/2564 | 1.07 | 1.10 | 1.05 | 1.09 | 0.00 | 0.00 | 2,185,300 | 2,361.08 |
| 25/06/2564 | 1.10 | 1.12 | 1.09 | 1.09 | -0.01 | -0.91 | 2,529,700 | 2,790.94 |
| 24/06/2564 | 1.10 | 1.13 | 1.08 | 1.10 | 0.00 | 0.00 | 5,188,901 | 5,735.17 |
| 23/06/2564 | 1.17 | 1.17 | 1.10 | 1.10 | -0.07 | -5.98 | 7,799,000 | 8,789.98 |
| 22/06/2564 | 1.14 | 1.19 | 1.13 | 1.17 | +0.06 | +5.41 | 17,903,799 | 20,839.89 |
| 21/06/2564 | 1.10 | 1.12 | 1.07 | 1.11 | 0.00 | 0.00 | 4,981,861 | 5,419.77 |
| 18/06/2564 | 1.14 | 1.15 | 1.10 | 1.11 | -0.03 | -2.63 | 7,065,770 | 7,915.15 |
| 17/06/2564 | 1.15 | 1.16 | 1.12 | 1.14 | -0.02 | -1.72 | 14,331,925 | 16,267.96 |
| 16/06/2564 | 1.17 | 1.19 | 1.15 | 1.16 | 0.00 | 0.00 | 11,156,030 | 13,040.72 |
| 15/06/2564 | 1.21 | 1.22 | 1.15 | 1.16 | -0.05 | -4.13 | 16,752,288 | 19,695.03 |
| 14/06/2564 | 1.20 | 1.24 | 1.20 | 1.21 | +0.02 | +1.68 | 16,896,847 | 20,472.12 |
| 11/06/2564 | 1.26 | 1.28 | 1.19 | 1.19 | -0.03 | -2.46 | 112,893,644 | 140,518.69 |
| 10/06/2564 | 1.14 | 1.22 | 1.13 | 1.22 | +0.09 | +7.96 | 120,998,305 | 144,572.13 |
| 09/06/2564 | 1.11 | 1.14 | 1.10 | 1.13 | +0.03 | +2.73 | 15,376,200 | 17,262.29 |
| 08/06/2564 | 1.13 | 1.14 | 1.10 | 1.10 | -0.02 | -1.79 | 3,015,900 | 3,350.43 |
| 07/06/2564 | 1.17 | 1.17 | 1.11 | 1.12 | -0.02 | -1.75 | 11,290,303 | 12,846.37 |
| 04/06/2564 | 1.10 | 1.15 | 1.08 | 1.14 | +0.04 | +3.64 | 17,005,607 | 19,133.93 |
| 02/06/2564 | 1.10 | 1.12 | 1.09 | 1.10 | 0.00 | 0.00 | 4,595,787 | 5,074.87 |
| 01/06/2564 | 1.10 | 1.11 | 1.08 | 1.10 | 0.00 | 0.00 | 4,224,190 | 4,637.02 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
