Companies/Securities in Focus
KTIS : KASET THAI INTERNATIONAL SUGAR CORPORATION 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) |
|---|---|---|---|---|---|---|---|---|
| 29/05/2020 | 2.96 | 3.02 | 2.96 | 2.96 | 0.00 | 0.00 | 65,500 | 194.23 |
| 28/05/2020 | 2.96 | 3.04 | 2.94 | 2.96 | 0.00 | 0.00 | 76,100 | 227.19 |
| 27/05/2020 | 3.00 | 3.08 | 2.96 | 2.96 | -0.02 | -0.67 | 98,800 | 295.24 |
| 26/05/2020 | 3.02 | 3.04 | 2.98 | 2.98 | -0.02 | -0.67 | 122,801 | 369.12 |
| 25/05/2020 | 3.02 | 3.04 | 2.92 | 3.00 | -0.02 | -0.66 | 197,800 | 591.19 |
| 22/05/2020 | 3.16 | 3.16 | 3.02 | 3.02 | -0.04 | -1.31 | 89,000 | 273.05 |
| 21/05/2020 | 3.04 | 3.08 | 3.04 | 3.06 | +0.02 | +0.66 | 72,000 | 220.49 |
| 20/05/2020 | 3.10 | 3.12 | 3.04 | 3.04 | -0.06 | -1.94 | 129,700 | 396.12 |
| 19/05/2020 | 3.06 | 3.12 | 3.06 | 3.10 | +0.04 | +1.31 | 366,700 | 1,128.01 |
| 18/05/2020 | 3.06 | 3.10 | 3.06 | 3.06 | 0.00 | 0.00 | 93,000 | 285.08 |
| 15/05/2020 | 3.10 | 3.10 | 3.06 | 3.06 | +0.02 | +0.66 | 38,800 | 118.87 |
| 14/05/2020 | 3.10 | 3.12 | 3.04 | 3.04 | -0.04 | -1.30 | 170,300 | 523.62 |
| 13/05/2020 | 3.10 | 3.12 | 3.08 | 3.08 | 0.00 | 0.00 | 15,201 | 47.12 |
| 12/05/2020 | 3.08 | 3.14 | 3.08 | 3.08 | 0.00 | 0.00 | 25,800 | 80.15 |
| 11/05/2020 | 3.12 | 3.14 | 3.08 | 3.08 | -0.02 | -0.65 | 157,400 | 485.17 |
| 08/05/2020 | 3.18 | 3.18 | 3.10 | 3.10 | -0.08 | -2.52 | 20,100 | 62.97 |
| 07/05/2020 | 3.22 | 3.26 | 3.16 | 3.18 | 0.00 | 0.00 | 110,200 | 351.02 |
| 05/05/2020 | 3.24 | 3.24 | 3.18 | 3.18 | 0.00 | 0.00 | 84,800 | 272.36 |
| 30/04/2020 | 3.16 | 3.30 | 3.16 | 3.18 | +0.04 | +1.27 | 37,300 | 119.58 |
| 29/04/2020 | 3.20 | 3.26 | 3.10 | 3.14 | -0.06 | -1.88 | 98,700 | 313.97 |
| 28/04/2020 | 3.24 | 3.24 | 3.20 | 3.20 | 0.00 | 0.00 | 31,500 | 101.78 |
| 27/04/2020 | 3.18 | 3.20 | 3.16 | 3.20 | +0.04 | +1.27 | 61,400 | 195.05 |
| 24/04/2020 | 3.14 | 3.20 | 3.14 | 3.16 | 0.00 | 0.00 | 90,700 | 287.73 |
| 23/04/2020 | 3.12 | 3.18 | 3.12 | 3.16 | +0.06 | +1.94 | 155,400 | 488.82 |
| 22/04/2020 | 3.10 | 3.10 | 3.08 | 3.10 | 0.00 | 0.00 | 8,100 | 25.11 |
| 21/04/2020 | 3.10 | 3.12 | 3.10 | 3.10 | 0.00 | 0.00 | 16,600 | 51.47 |
| 20/04/2020 | 3.08 | 3.16 | 3.06 | 3.10 | +0.04 | +1.31 | 116,400 | 360.04 |
| 17/04/2020 | 3.04 | 3.18 | 3.04 | 3.06 | -0.02 | -0.65 | 121,102 | 372.04 |
| 16/04/2020 | 3.16 | 3.16 | 3.08 | 3.08 | -0.10 | -3.14 | 112,100 | 347.84 |
| 15/04/2020 | 3.18 | 3.18 | 3.12 | 3.18 | +0.02 | +0.63 | 375,346 | 1,190.67 |
| 14/04/2020 | 3.16 | 3.22 | 3.14 | 3.16 | +0.02 | +0.64 | 77,110 | 243.54 |
| 13/04/2020 | 3.10 | 3.22 | 3.08 | 3.14 | 0.00 | 0.00 | 133,700 | 415.82 |
| 10/04/2020 | 3.14 | 3.16 | 3.08 | 3.14 | +0.02 | +0.64 | 150,300 | 468.39 |
| 09/04/2020 | 3.10 | 3.20 | 3.06 | 3.12 | +0.12 | +4.00 | 225,700 | 700.31 |
| 08/04/2020 | 3.06 | 3.06 | 2.98 | 3.00 | 0.00 | 0.00 | 98,700 | 294.64 |
| 07/04/2020 | 2.96 | 3.06 | 2.94 | 3.00 | +0.06 | +2.04 | 178,600 | 535.40 |
| 03/04/2020 | 3.00 | 3.00 | 2.88 | 2.94 | +0.04 | +1.38 | 175,600 | 509.08 |
| 02/04/2020 | 2.90 | 2.90 | 2.90 | 2.90 | +0.04 | +1.40 | 73,000 | 211.70 |
| 01/04/2020 | 2.94 | 3.18 | 2.86 | 2.86 | -0.02 | -0.69 | 174,000 | 500.65 |
The Information is provided for informative and educational purposes only.
