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) |
|---|---|---|---|---|---|---|---|---|
| 17/09/2020 | 2.94 | 2.94 | 2.92 | 2.94 | 0.00 | 0.00 | 2,182,780 | 6,392.19 |
| 16/09/2020 | 3.12 | 3.12 | 2.88 | 2.94 | -0.18 | -5.77 | 14,790,520 | 43,842.19 |
| 15/09/2020 | 3.20 | 3.22 | 3.12 | 3.12 | -0.08 | -2.50 | 4,283,558 | 13,474.51 |
| 14/09/2020 | 3.26 | 3.28 | 3.18 | 3.20 | -0.08 | -2.44 | 3,195,717 | 10,300.27 |
| 11/09/2020 | 3.30 | 3.30 | 3.26 | 3.28 | -0.02 | -0.61 | 1,683,803 | 5,518.63 |
| 10/09/2020 | 3.32 | 3.32 | 3.28 | 3.30 | 0.00 | 0.00 | 1,121,540 | 3,700.75 |
| 09/09/2020 | 3.30 | 3.30 | 3.26 | 3.30 | 0.00 | 0.00 | 1,461,407 | 4,796.38 |
| 08/09/2020 | 3.32 | 3.34 | 3.30 | 3.30 | -0.02 | -0.60 | 1,318,701 | 4,362.12 |
| 03/09/2020 | 3.32 | 3.36 | 3.32 | 3.32 | 0.00 | 0.00 | 1,495,446 | 4,987.96 |
| 02/09/2020 | 3.34 | 3.34 | 3.28 | 3.32 | 0.00 | 0.00 | 2,067,050 | 6,828.27 |
| 01/09/2020 | 3.36 | 3.38 | 3.32 | 3.32 | -0.04 | -1.19 | 1,681,000 | 5,605.91 |
| 31/08/2020 | 3.34 | 3.38 | 3.32 | 3.36 | +0.02 | +0.60 | 1,814,801 | 6,088.47 |
| 28/08/2020 | 3.34 | 3.36 | 3.32 | 3.34 | +0.02 | +0.60 | 1,964,069 | 6,554.72 |
| 27/08/2020 | 3.36 | 3.36 | 3.32 | 3.32 | -0.02 | -0.60 | 1,897,300 | 6,332.65 |
| 26/08/2020 | 3.34 | 3.38 | 3.34 | 3.34 | -0.02 | -0.60 | 1,332,900 | 4,473.31 |
| 25/08/2020 | 3.36 | 3.38 | 3.34 | 3.36 | 0.00 | 0.00 | 1,848,811 | 6,210.67 |
| 24/08/2020 | 3.38 | 3.40 | 3.34 | 3.36 | -0.02 | -0.59 | 2,910,100 | 9,806.01 |
| 21/08/2020 | 3.40 | 3.40 | 3.36 | 3.38 | +0.02 | +0.60 | 2,440,702 | 8,216.47 |
| 20/08/2020 | 3.32 | 3.42 | 3.28 | 3.36 | -0.10 | -2.89 | 9,242,863 | 30,952.30 |
| 19/08/2020 | 3.44 | 3.48 | 3.40 | 3.46 | 0.00 | 0.00 | 4,322,022 | 14,851.44 |
| 18/08/2020 | 3.44 | 3.48 | 3.44 | 3.46 | +0.02 | +0.58 | 879,820 | 3,045.05 |
| 17/08/2020 | 3.50 | 3.50 | 3.44 | 3.44 | -0.02 | -0.58 | 2,794,332 | 9,687.15 |
| 14/08/2020 | 3.50 | 3.50 | 3.44 | 3.46 | -0.04 | -1.14 | 2,154,661 | 7,480.51 |
| 13/08/2020 | 3.52 | 3.52 | 3.48 | 3.50 | 0.00 | 0.00 | 1,175,733 | 4,100.65 |
| 11/08/2020 | 3.48 | 3.52 | 3.48 | 3.50 | +0.04 | +1.16 | 4,059,900 | 14,223.55 |
| 10/08/2020 | 3.46 | 3.48 | 3.44 | 3.46 | 0.00 | 0.00 | 929,682 | 3,215.82 |
| 07/08/2020 | 3.44 | 3.48 | 3.44 | 3.46 | +0.02 | +0.58 | 761,608 | 2,635.87 |
| 06/08/2020 | 3.48 | 3.50 | 3.44 | 3.44 | -0.04 | -1.15 | 2,090,440 | 7,242.65 |
| 05/08/2020 | 3.48 | 3.50 | 3.48 | 3.48 | 0.00 | 0.00 | 1,419,501 | 4,944.87 |
| 04/08/2020 | 3.52 | 3.52 | 3.48 | 3.48 | -0.02 | -0.57 | 1,948,882 | 6,820.56 |
| 03/08/2020 | 3.44 | 3.54 | 3.44 | 3.50 | +0.10 | +2.94 | 8,741,073 | 30,648.81 |
The Information is provided for informative and educational purposes only.
