Language :

Companies/Securities in Focus


KTIS : KASET THAI INTERNATIONAL SUGAR CORPORATION PUBLIC COMPANY LIMITED


Choose Symbol
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)
28/09/2020 2.46 2.48 2.42 2.48 0.00 0.00 296,100 724.38
25/09/2020 2.48 2.48 2.44 2.48 0.00 0.00 32,600 80.02
24/09/2020 2.50 2.50 2.36 2.48 -0.02 -0.80 64,300 156.15
23/09/2020 2.48 2.52 2.48 2.50 +0.02 +0.81 18,500 46.45
22/09/2020 2.54 2.54 2.46 2.48 -0.08 -3.13 125,801 312.14
21/09/2020 2.56 2.56 2.48 2.56 0.00 0.00 181,500 456.04
18/09/2020 2.58 2.60 2.46 2.56 +0.02 +0.79 99,500 251.26
17/09/2020 2.50 2.54 2.44 2.54 +0.02 +0.79 75,200 185.93
16/09/2020 2.56 2.56 2.48 2.52 -0.06 -2.33 69,600 174.69
15/09/2020 2.56 2.58 2.52 2.58 0.00 0.00 119,310 306.69
14/09/2020 2.58 2.60 2.50 2.58 -0.02 -0.77 141,300 355.90
11/09/2020 2.58 2.62 2.52 2.60 0.00 0.00 175,500 451.31
10/09/2020 2.58 2.60 2.56 2.60 +0.02 +0.78 10,501 27.17
09/09/2020 2.54 2.58 2.54 2.58 +0.02 +0.78 12,700 32.47
08/09/2020 2.58 2.58 2.54 2.56 -0.02 -0.78 20,600 52.94
03/09/2020 2.56 2.58 2.54 2.58 -0.02 -0.77 87,400 223.20
02/09/2020 2.58 2.60 2.54 2.60 0.00 0.00 111,300 286.00
01/09/2020 2.60 2.62 2.56 2.60 -0.04 -1.52 128,700 332.53
31/08/2020 2.62 2.64 2.58 2.64 0.00 0.00 58,300 152.30
28/08/2020 2.68 2.68 2.62 2.64 +0.02 +0.76 14,700 38.54
27/08/2020 2.62 2.62 2.58 2.62 0.00 0.00 71,200 184.94
26/08/2020 2.60 2.62 2.58 2.62 0.00 0.00 27,100 70.48
25/08/2020 2.62 2.62 2.60 2.62 0.00 0.00 29,401 76.80
24/08/2020 2.58 2.62 2.56 2.62 0.00 0.00 23,700 61.36
21/08/2020 2.60 2.62 2.56 2.62 +0.02 +0.77 96,600 250.47
20/08/2020 2.60 2.60 2.54 2.60 0.00 0.00 42,400 108.64
19/08/2020 2.60 2.64 2.58 2.60 -0.02 -0.76 180,800 470.39
18/08/2020 2.60 2.62 2.58 2.62 +0.02 +0.77 146,300 380.55
17/08/2020 2.68 2.68 2.60 2.60 -0.06 -2.26 76,700 201.95
14/08/2020 2.64 2.66 2.60 2.66 0.00 0.00 25,700 67.26
13/08/2020 2.62 2.70 2.62 2.66 +0.02 +0.76 20,400 54.10
11/08/2020 2.62 2.64 2.62 2.64 +0.02 +0.76 16,700 43.84
10/08/2020 2.58 2.64 2.58 2.62 +0.04 +1.55 255,000 665.88
07/08/2020 2.46 2.68 2.46 2.58 +0.12 +4.88 441,300 1,133.97
06/08/2020 2.46 2.46 2.44 2.46 0.00 0.00 27,501 67.29
05/08/2020 2.46 2.48 2.42 2.46 -0.02 -0.81 67,900 166.22
04/08/2020 2.48 2.50 2.44 2.48 +0.06 +2.48 13,000 31.99
03/08/2020 2.46 2.48 2.42 2.42 -0.04 -1.63 136,700 335.13
The Information is provided for informative and educational purposes only.

SET Group Websites
   SET Contact Center

www.set.or.th/contactcenter
+662 009 9999

X
SET Chatbot : 24-hours service for
- Investment knowledge
- FAQs
Should you have any other inquiries,please contact our SET Contact Center Office Hours: 08:00 – 18:00 BKK Time