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) |
|---|---|---|---|---|---|---|---|---|
| 14/05/2021 | 7.30 | 7.30 | 6.90 | 7.10 | -0.10 | -1.39 | 46,134,900 | 326,144.19 |
| 13/05/2021 | 6.25 | 7.20 | 6.15 | 7.20 | +0.85 | +13.39 | 229,092,961 | 1,548,640.94 |
| 12/05/2021 | 5.90 | 6.35 | 5.85 | 6.35 | +0.40 | +6.72 | 72,631,371 | 444,989.46 |
| 11/05/2021 | 5.85 | 5.95 | 5.75 | 5.95 | +0.05 | +0.85 | 35,438,587 | 207,218.12 |
| 10/05/2021 | 5.85 | 6.00 | 5.80 | 5.90 | 0.00 | 0.00 | 43,797,056 | 258,042.58 |
| 07/05/2021 | 5.55 | 5.95 | 5.40 | 5.90 | +0.35 | +6.31 | 78,719,612 | 448,863.66 |
| 06/05/2021 | 5.15 | 5.60 | 5.00 | 5.55 | +0.35 | +6.73 | 76,089,174 | 401,519.90 |
| 05/05/2021 | 5.20 | 5.35 | 5.00 | 5.20 | +0.05 | +0.97 | 91,728,639 | 472,928.87 |
| 30/04/2021 | 4.66 | 5.20 | 4.66 | 5.15 | +0.57 | +12.45 | 135,782,962 | 673,465.77 |
| 29/04/2021 | 4.50 | 4.58 | 4.48 | 4.58 | +0.08 | +1.78 | 7,751,726 | 35,175.05 |
| 28/04/2021 | 4.48 | 4.52 | 4.44 | 4.50 | +0.04 | +0.90 | 6,029,965 | 27,049.90 |
| 27/04/2021 | 4.40 | 4.52 | 4.38 | 4.46 | +0.06 | +1.36 | 7,498,232 | 33,518.19 |
| 26/04/2021 | 4.42 | 4.44 | 4.38 | 4.40 | -0.06 | -1.35 | 3,630,925 | 16,000.86 |
| 23/04/2021 | 4.46 | 4.48 | 4.40 | 4.46 | 0.00 | 0.00 | 5,559,350 | 24,612.83 |
| 22/04/2021 | 4.60 | 4.60 | 4.46 | 4.46 | -0.04 | -0.89 | 10,802,380 | 48,611.57 |
| 21/04/2021 | 4.36 | 4.62 | 4.36 | 4.50 | +0.12 | +2.74 | 23,832,388 | 107,747.22 |
| 20/04/2021 | 4.28 | 4.40 | 4.28 | 4.38 | +0.08 | +1.86 | 8,721,052 | 38,018.16 |
| 19/04/2021 | 4.26 | 4.32 | 4.22 | 4.30 | +0.04 | +0.94 | 8,968,450 | 38,231.23 |
| 16/04/2021 | 4.22 | 4.28 | 4.22 | 4.26 | -0.32 | -6.99 | 16,288,053 | 69,155.31 |
| 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 |
The Information is provided for informative and educational purposes only.
