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) |
|---|---|---|---|---|---|---|---|---|
| 12/04/2021 | 4.60 | 4.60 | 4.52 | 4.58 | -0.02 | -0.43 | 14,467,385 | 65,972.64 |
| 09/04/2021 | 4.64 | 4.66 | 4.60 | 4.60 | -0.02 | -0.43 | 9,787,901 | 45,268.97 |
| 08/04/2021 | 4.66 | 4.68 | 4.62 | 4.62 | -0.02 | -0.43 | 5,566,791 | 25,854.21 |
| 07/04/2021 | 4.72 | 4.72 | 4.62 | 4.64 | -0.10 | -2.11 | 11,121,439 | 51,917.19 |
| 05/04/2021 | 4.72 | 4.80 | 4.70 | 4.74 | +0.02 | +0.42 | 13,501,234 | 63,977.05 |
| 02/04/2021 | 4.68 | 4.72 | 4.68 | 4.72 | +0.04 | +0.85 | 6,953,703 | 32,712.20 |
| 01/04/2021 | 4.64 | 4.68 | 4.62 | 4.68 | +0.04 | +0.86 | 7,137,742 | 33,267.27 |
| 31/03/2021 | 4.64 | 4.64 | 4.60 | 4.64 | 0.00 | 0.00 | 3,815,719 | 17,650.48 |
| 30/03/2021 | 4.60 | 4.64 | 4.58 | 4.64 | +0.02 | +0.43 | 7,837,549 | 36,122.27 |
| 29/03/2021 | 4.62 | 4.64 | 4.58 | 4.62 | +0.02 | +0.43 | 3,360,545 | 15,475.49 |
| 26/03/2021 | 4.60 | 4.62 | 4.58 | 4.60 | 0.00 | 0.00 | 4,288,282 | 19,710.76 |
| 25/03/2021 | 4.62 | 4.64 | 4.60 | 4.60 | 0.00 | 0.00 | 6,462,445 | 29,846.79 |
| 24/03/2021 | 4.56 | 4.60 | 4.54 | 4.60 | +0.04 | +0.88 | 7,236,821 | 33,168.65 |
| 23/03/2021 | 4.58 | 4.60 | 4.54 | 4.56 | -0.02 | -0.44 | 5,234,102 | 23,895.96 |
| 22/03/2021 | 4.58 | 4.60 | 4.54 | 4.58 | +0.02 | +0.44 | 10,406,220 | 47,554.73 |
| 19/03/2021 | 4.48 | 4.60 | 4.48 | 4.56 | +0.08 | +1.79 | 17,560,878 | 79,667.60 |
| 18/03/2021 | 4.48 | 4.50 | 4.48 | 4.48 | 0.00 | 0.00 | 2,580,030 | 11,575.86 |
| 17/03/2021 | 4.50 | 4.52 | 4.46 | 4.48 | -0.02 | -0.44 | 2,991,761 | 13,409.32 |
| 16/03/2021 | 4.48 | 4.54 | 4.46 | 4.50 | +0.02 | +0.45 | 5,470,608 | 24,624.45 |
| 15/03/2021 | 4.46 | 4.50 | 4.42 | 4.48 | +0.02 | +0.45 | 7,841,696 | 34,914.68 |
| 12/03/2021 | 4.48 | 4.50 | 4.42 | 4.46 | -0.02 | -0.45 | 6,789,643 | 30,327.35 |
| 11/03/2021 | 4.44 | 4.48 | 4.40 | 4.48 | +0.10 | +2.28 | 6,608,683 | 29,420.89 |
| 10/03/2021 | 4.36 | 4.46 | 4.36 | 4.38 | +0.02 | +0.46 | 12,757,860 | 56,193.90 |
| 09/03/2021 | 4.36 | 4.38 | 4.32 | 4.36 | +0.02 | +0.46 | 5,924,400 | 25,813.23 |
| 08/03/2021 | 4.34 | 4.40 | 4.32 | 4.34 | +0.02 | +0.46 | 8,367,911 | 36,589.54 |
| 05/03/2021 | 4.26 | 4.34 | 4.26 | 4.32 | +0.04 | +0.93 | 3,789,909 | 16,331.86 |
| 04/03/2021 | 4.26 | 4.32 | 4.24 | 4.28 | +0.02 | +0.47 | 10,718,892 | 45,913.52 |
| 03/03/2021 | 4.24 | 4.28 | 4.24 | 4.26 | +0.02 | +0.47 | 3,025,045 | 12,863.77 |
| 02/03/2021 | 4.26 | 4.28 | 4.24 | 4.24 | -0.02 | -0.47 | 4,134,384 | 17,595.44 |
| 01/03/2021 | 4.20 | 4.30 | 4.20 | 4.26 | +0.04 | +0.95 | 6,634,459 | 28,196.24 |
The Information is provided for informative and educational purposes only.
