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) |
|---|---|---|---|---|---|---|---|---|
| 19/10/2021 | 5.20 | 5.25 | 5.15 | 5.15 | -0.10 | -1.90 | 218,300 | 1,134.54 |
| 18/10/2021 | 5.20 | 5.40 | 5.15 | 5.25 | +0.05 | +0.96 | 77,920 | 407.60 |
| 15/10/2021 | 5.25 | 5.25 | 5.15 | 5.20 | -0.05 | -0.95 | 147,434 | 765.09 |
| 14/10/2021 | 5.35 | 5.40 | 5.15 | 5.25 | -0.15 | -2.78 | 345,101 | 1,804.45 |
| 12/10/2021 | 5.45 | 5.50 | 5.35 | 5.40 | -0.05 | -0.92 | 514,700 | 2,791.07 |
| 11/10/2021 | 5.45 | 5.50 | 5.35 | 5.45 | 0.00 | 0.00 | 250,000 | 1,356.59 |
| 08/10/2021 | 5.25 | 5.45 | 5.20 | 5.45 | +0.25 | +4.81 | 303,360 | 1,621.78 |
| 07/10/2021 | 5.15 | 5.25 | 5.15 | 5.20 | +0.05 | +0.97 | 147,721 | 765.24 |
| 06/10/2021 | 5.15 | 5.25 | 5.15 | 5.15 | -0.05 | -0.96 | 84,615 | 439.82 |
| 05/10/2021 | 5.25 | 5.25 | 5.20 | 5.20 | -0.10 | -1.89 | 119,508 | 622.38 |
| 04/10/2021 | 5.15 | 5.30 | 5.15 | 5.30 | +0.10 | +1.92 | 201,700 | 1,050.88 |
| 01/10/2021 | 5.20 | 5.20 | 5.05 | 5.20 | +0.05 | +0.97 | 176,500 | 905.79 |
| 30/09/2021 | 5.20 | 5.25 | 5.15 | 5.15 | -0.05 | -0.96 | 145,900 | 758.42 |
| 29/09/2021 | 5.20 | 5.20 | 5.15 | 5.20 | 0.00 | 0.00 | 107,310 | 555.33 |
| 28/09/2021 | 5.10 | 5.20 | 5.05 | 5.20 | +0.10 | +1.96 | 215,200 | 1,106.02 |
| 27/09/2021 | 5.20 | 5.20 | 5.10 | 5.10 | -0.10 | -1.92 | 202,305 | 1,041.41 |
| 23/09/2021 | 5.25 | 5.25 | 5.15 | 5.20 | -0.05 | -0.95 | 181,900 | 944.14 |
| 22/09/2021 | 5.20 | 5.30 | 5.15 | 5.25 | +0.05 | +0.96 | 130,521 | 681.14 |
| 21/09/2021 | 5.15 | 5.25 | 5.15 | 5.20 | +0.05 | +0.97 | 72,000 | 374.41 |
| 20/09/2021 | 5.35 | 5.35 | 5.15 | 5.15 | -0.20 | -3.74 | 190,810 | 997.86 |
| 17/09/2021 | 5.50 | 5.50 | 5.30 | 5.35 | 0.00 | 0.00 | 197,909 | 1,064.69 |
| 16/09/2021 | 5.25 | 5.40 | 5.20 | 5.35 | +0.10 | +1.90 | 664,970 | 3,527.86 |
| 15/09/2021 | 5.20 | 5.30 | 5.15 | 5.25 | +0.05 | +0.96 | 387,031 | 2,003.46 |
| 14/09/2021 | 5.10 | 5.20 | 5.10 | 5.20 | +0.05 | +0.97 | 176,202 | 905.55 |
| 13/09/2021 | 5.20 | 5.20 | 5.10 | 5.15 | +0.05 | +0.98 | 549,801 | 2,826.88 |
| 10/09/2021 | 5.35 | 5.35 | 5.00 | 5.10 | -0.25 | -4.67 | 2,664,774 | 13,526.46 |
| 09/09/2021 | 5.60 | 5.60 | 5.35 | 5.35 | -0.25 | -4.46 | 1,792,800 | 9,701.38 |
| 08/09/2021 | 5.75 | 5.75 | 5.50 | 5.60 | -0.15 | -2.61 | 467,798 | 2,615.72 |
| 07/09/2021 | 5.80 | 5.80 | 5.60 | 5.75 | -0.05 | -0.86 | 914,300 | 5,175.72 |
| 06/09/2021 | 6.05 | 6.05 | 5.80 | 5.80 | -0.25 | -4.13 | 1,003,706 | 5,907.42 |
| 03/09/2021 | 6.05 | 6.10 | 6.05 | 6.05 | 0.00 | 0.00 | 90,500 | 548.19 |
| 02/09/2021 | 6.15 | 6.15 | 6.05 | 6.05 | -0.10 | -1.63 | 162,705 | 991.86 |
| 01/09/2021 | 6.20 | 6.25 | 6.10 | 6.15 | 0.00 | 0.00 | 115,500 | 711.98 |
The Information is provided for informative and educational purposes only.
