Companies/Securities in Focus
KGI : KGI SECURITIES (THAILAND) 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 | 6.75 | 6.80 | 6.30 | 6.40 | -0.45 | -6.57 | 32,418,364 | 210,962.53 |
| 29/07/2021 | 6.30 | 6.85 | 6.25 | 6.85 | +0.55 | +8.73 | 36,507,734 | 239,047.13 |
| 27/07/2021 | 6.25 | 6.35 | 6.20 | 6.30 | +0.10 | +1.61 | 4,746,021 | 29,753.91 |
| 23/07/2021 | 6.30 | 6.30 | 6.15 | 6.20 | -0.10 | -1.59 | 5,079,839 | 31,611.08 |
| 22/07/2021 | 6.25 | 6.40 | 6.20 | 6.30 | +0.05 | +0.80 | 4,186,476 | 26,383.74 |
| 21/07/2021 | 6.30 | 6.35 | 6.15 | 6.25 | 0.00 | 0.00 | 5,853,629 | 36,600.36 |
| 20/07/2021 | 6.25 | 6.40 | 6.15 | 6.25 | -0.05 | -0.79 | 10,068,226 | 63,013.21 |
| 19/07/2021 | 6.35 | 6.40 | 6.25 | 6.30 | -0.20 | -3.08 | 8,981,426 | 56,905.16 |
| 16/07/2021 | 6.50 | 6.55 | 6.40 | 6.50 | -0.05 | -0.76 | 7,224,110 | 46,783.43 |
| 15/07/2021 | 6.35 | 6.65 | 6.30 | 6.55 | +0.25 | +3.97 | 14,487,781 | 94,489.66 |
| 14/07/2021 | 6.40 | 6.40 | 6.15 | 6.30 | -0.05 | -0.79 | 12,063,051 | 75,541.91 |
| 13/07/2021 | 6.25 | 6.45 | 6.20 | 6.35 | +0.20 | +3.25 | 10,804,650 | 68,324.43 |
| 12/07/2021 | 6.60 | 6.65 | 6.15 | 6.15 | -0.45 | -6.82 | 32,679,452 | 206,247.60 |
| 09/07/2021 | 6.00 | 6.65 | 5.95 | 6.60 | +0.60 | +10.00 | 44,866,341 | 285,630.61 |
| 08/07/2021 | 6.35 | 6.35 | 5.95 | 6.00 | -0.40 | -6.25 | 53,457,255 | 325,473.59 |
| 07/07/2021 | 6.55 | 6.70 | 6.35 | 6.40 | -0.05 | -0.78 | 33,899,804 | 220,757.18 |
| 06/07/2021 | 7.00 | 7.10 | 6.35 | 6.45 | -0.60 | -8.51 | 60,932,460 | 410,376.57 |
| 05/07/2021 | 7.05 | 7.10 | 7.00 | 7.05 | 0.00 | 0.00 | 4,950,408 | 34,877.39 |
| 02/07/2021 | 7.20 | 7.20 | 7.00 | 7.05 | -0.15 | -2.08 | 11,908,391 | 84,506.07 |
| 01/07/2021 | 7.25 | 7.30 | 7.15 | 7.20 | 0.00 | 0.00 | 7,151,994 | 51,556.05 |
| 30/06/2021 | 7.20 | 7.40 | 7.15 | 7.20 | 0.00 | 0.00 | 18,060,377 | 130,932.83 |
| 29/06/2021 | 7.10 | 7.25 | 7.10 | 7.20 | +0.10 | +1.41 | 7,202,300 | 51,594.08 |
| 28/06/2021 | 7.00 | 7.10 | 6.85 | 7.10 | +0.10 | +1.43 | 18,331,278 | 128,639.06 |
| 25/06/2021 | 7.30 | 7.35 | 7.00 | 7.00 | -0.25 | -3.45 | 21,071,776 | 150,475.70 |
| 24/06/2021 | 7.10 | 7.30 | 6.90 | 7.25 | +0.20 | +2.84 | 34,532,025 | 244,010.78 |
| 23/06/2021 | 7.35 | 7.40 | 6.95 | 7.05 | -0.25 | -3.42 | 36,257,179 | 258,959.56 |
| 22/06/2021 | 7.45 | 7.60 | 7.25 | 7.30 | -0.05 | -0.68 | 27,567,552 | 204,241.72 |
| 21/06/2021 | 7.30 | 7.35 | 7.00 | 7.35 | -0.15 | -2.00 | 30,118,510 | 218,652.40 |
| 18/06/2021 | 7.75 | 7.75 | 7.35 | 7.50 | -0.15 | -1.96 | 34,109,252 | 257,176.82 |
| 17/06/2021 | 7.65 | 8.10 | 7.60 | 7.65 | 0.00 | 0.00 | 47,969,891 | 375,247.76 |
| 16/06/2021 | 7.65 | 7.80 | 7.60 | 7.65 | 0.00 | 0.00 | 14,382,914 | 110,489.96 |
| 15/06/2021 | 7.55 | 7.80 | 7.50 | 7.65 | +0.05 | +0.66 | 21,957,421 | 168,193.59 |
| 14/06/2021 | 7.45 | 7.70 | 7.45 | 7.60 | +0.15 | +2.01 | 17,967,230 | 136,326.65 |
| 11/06/2021 | 7.60 | 7.60 | 7.40 | 7.45 | -0.10 | -1.32 | 21,769,365 | 162,996.33 |
| 10/06/2021 | 7.75 | 7.80 | 7.55 | 7.55 | -0.25 | -3.21 | 14,440,645 | 110,276.42 |
| 09/06/2021 | 7.55 | 7.85 | 7.50 | 7.80 | +0.30 | +4.00 | 29,597,352 | 228,638.46 |
| 08/06/2021 | 7.45 | 7.65 | 7.40 | 7.50 | -0.10 | -1.32 | 36,534,058 | 274,686.15 |
| 07/06/2021 | 8.30 | 8.40 | 7.60 | 7.60 | -0.50 | -6.17 | 69,020,935 | 549,843.46 |
| 04/06/2021 | 7.50 | 8.10 | 7.50 | 8.10 | +0.60 | +8.00 | 58,510,736 | 462,814.46 |
| 02/06/2021 | 7.55 | 7.65 | 7.45 | 7.50 | 0.00 | 0.00 | 9,972,261 | 75,268.98 |
| 01/06/2021 | 7.50 | 7.60 | 7.40 | 7.50 | 0.00 | 0.00 | 22,074,533 | 164,959.75 |
The Information is provided for informative and educational purposes only.
