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) |
|---|---|---|---|---|---|---|---|---|
| 19/01/2021 | 3.80 | 3.92 | 3.80 | 3.88 | +0.08 | +2.11 | 315,510 | 1,222.25 |
| 18/01/2021 | 3.90 | 3.90 | 3.72 | 3.80 | 0.00 | 0.00 | 183,600 | 696.89 |
| 15/01/2021 | 3.78 | 3.88 | 3.70 | 3.80 | +0.02 | +0.53 | 146,400 | 555.74 |
| 14/01/2021 | 3.78 | 3.88 | 3.68 | 3.78 | +0.02 | +0.53 | 119,200 | 443.51 |
| 13/01/2021 | 3.76 | 3.76 | 3.64 | 3.76 | +0.04 | +1.08 | 74,841 | 278.19 |
| 12/01/2021 | 3.68 | 3.74 | 3.64 | 3.72 | +0.04 | +1.09 | 221,000 | 811.48 |
| 11/01/2021 | 3.62 | 3.74 | 3.46 | 3.68 | 0.00 | 0.00 | 238,140 | 848.74 |
| 08/01/2021 | 3.86 | 3.86 | 3.66 | 3.68 | -0.28 | -7.07 | 539,024 | 2,003.82 |
| 07/01/2021 | 3.88 | 4.00 | 3.78 | 3.96 | +0.20 | +5.32 | 509,051 | 1,987.85 |
| 06/01/2021 | 3.34 | 3.80 | 3.30 | 3.76 | +0.52 | +16.05 | 636,384 | 2,189.29 |
| 05/01/2021 | 3.10 | 3.26 | 3.06 | 3.24 | +0.20 | +6.58 | 388,600 | 1,235.86 |
| 04/01/2021 | 2.88 | 3.04 | 2.88 | 3.04 | +0.16 | +5.56 | 406,167 | 1,204.24 |
| 30/12/2020 | 2.94 | 2.96 | 2.88 | 2.88 | -0.06 | -2.04 | 94,328 | 272.65 |
| 29/12/2020 | 2.84 | 2.94 | 2.84 | 2.94 | +0.06 | +2.08 | 46,400 | 133.77 |
| 28/12/2020 | 2.92 | 2.98 | 2.88 | 2.88 | -0.08 | -2.70 | 314,500 | 917.38 |
| 25/12/2020 | 2.92 | 2.98 | 2.92 | 2.96 | +0.04 | +1.37 | 40,700 | 119.74 |
| 24/12/2020 | 2.92 | 2.92 | 2.88 | 2.92 | +0.04 | +1.39 | 62,300 | 181.77 |
| 23/12/2020 | 2.98 | 2.98 | 2.88 | 2.88 | 0.00 | 0.00 | 16,300 | 47.00 |
| 22/12/2020 | 2.76 | 2.88 | 2.76 | 2.88 | +0.08 | +2.86 | 87,200 | 249.83 |
| 21/12/2020 | 2.84 | 2.94 | 2.76 | 2.80 | -0.18 | -6.04 | 226,500 | 643.78 |
| 18/12/2020 | 3.00 | 3.04 | 2.98 | 2.98 | -0.06 | -1.97 | 24,200 | 72.27 |
| 17/12/2020 | 3.06 | 3.06 | 3.00 | 3.04 | 0.00 | 0.00 | 65,100 | 196.96 |
| 16/12/2020 | 2.92 | 3.06 | 2.92 | 3.04 | +0.12 | +4.11 | 313,518 | 938.76 |
| 15/12/2020 | 2.96 | 2.96 | 2.90 | 2.92 | -0.04 | -1.35 | 69,300 | 201.98 |
| 14/12/2020 | 2.94 | 2.98 | 2.94 | 2.96 | +0.02 | +0.68 | 51,608 | 152.96 |
| 09/12/2020 | 2.94 | 3.10 | 2.92 | 2.94 | +0.04 | +1.38 | 188,419 | 558.85 |
| 08/12/2020 | 2.88 | 2.92 | 2.88 | 2.90 | +0.04 | +1.40 | 87,349 | 253.34 |
| 04/12/2020 | 2.84 | 2.90 | 2.80 | 2.86 | +0.02 | +0.70 | 62,002 | 176.93 |
| 03/12/2020 | 2.82 | 2.86 | 2.82 | 2.84 | -0.02 | -0.70 | 84,515 | 238.93 |
| 02/12/2020 | 2.82 | 2.88 | 2.80 | 2.86 | +0.04 | +1.42 | 125,702 | 358.22 |
| 01/12/2020 | 2.86 | 2.86 | 2.80 | 2.82 | -0.08 | -2.76 | 360,200 | 1,024.64 |
The Information is provided for informative and educational purposes only.
