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) |
|---|---|---|---|---|---|---|---|---|
| 14/01/2022 | 5.00 | 5.00 | 4.96 | 5.00 | +0.02 | +0.40 | 116,521 | 579.73 |
| 13/01/2022 | 5.00 | 5.00 | 4.98 | 4.98 | -0.02 | -0.40 | 174,400 | 871.22 |
| 12/01/2022 | 5.00 | 5.00 | 4.98 | 5.00 | 0.00 | 0.00 | 87,500 | 436.65 |
| 11/01/2022 | 5.05 | 5.05 | 4.96 | 5.00 | 0.00 | 0.00 | 141,428 | 704.66 |
| 10/01/2022 | 5.05 | 5.05 | 4.98 | 5.00 | 0.00 | 0.00 | 164,481 | 821.73 |
| 07/01/2022 | 4.98 | 5.00 | 4.96 | 5.00 | +0.04 | +0.81 | 69,000 | 342.80 |
| 06/01/2022 | 5.00 | 5.00 | 4.96 | 4.96 | -0.04 | -0.80 | 112,100 | 557.85 |
| 05/01/2022 | 5.00 | 5.00 | 4.96 | 5.00 | 0.00 | 0.00 | 80,300 | 399.78 |
| 04/01/2022 | 5.00 | 5.00 | 4.94 | 5.00 | 0.00 | 0.00 | 268,800 | 1,337.55 |
| 30/12/2021 | 5.20 | 5.20 | 4.98 | 5.00 | +0.02 | +0.40 | 348,400 | 1,755.08 |
| 29/12/2021 | 5.10 | 5.10 | 4.98 | 4.98 | +0.02 | +0.40 | 199,943 | 1,003.07 |
| 28/12/2021 | 4.80 | 5.05 | 4.80 | 4.96 | +0.16 | +3.33 | 279,950 | 1,380.98 |
| 27/12/2021 | 4.74 | 4.80 | 4.74 | 4.80 | +0.06 | +1.27 | 67,357 | 321.43 |
| 24/12/2021 | 4.76 | 4.78 | 4.74 | 4.74 | -0.04 | -0.84 | 27,500 | 130.69 |
| 23/12/2021 | 4.74 | 4.78 | 4.72 | 4.78 | 0.00 | 0.00 | 77,720 | 368.45 |
| 22/12/2021 | 4.74 | 4.78 | 4.72 | 4.78 | +0.04 | +0.84 | 17,900 | 85.21 |
| 21/12/2021 | 4.68 | 4.74 | 4.68 | 4.74 | +0.06 | +1.28 | 28,813 | 136.28 |
| 20/12/2021 | 4.68 | 4.68 | 4.66 | 4.68 | 0.00 | 0.00 | 38,502 | 179.83 |
| 17/12/2021 | 4.72 | 4.72 | 4.66 | 4.68 | -0.04 | -0.85 | 146,700 | 685.63 |
| 16/12/2021 | 4.68 | 4.72 | 4.66 | 4.72 | +0.06 | +1.29 | 44,322 | 208.10 |
| 15/12/2021 | 4.68 | 4.68 | 4.66 | 4.66 | -0.02 | -0.43 | 38,900 | 182.04 |
| 14/12/2021 | 4.64 | 4.72 | 4.64 | 4.68 | +0.04 | +0.86 | 89,900 | 419.63 |
| 13/12/2021 | 4.72 | 4.72 | 4.64 | 4.64 | -0.08 | -1.69 | 625,702 | 2,917.62 |
| 09/12/2021 | 4.74 | 4.78 | 4.70 | 4.72 | -0.04 | -0.84 | 148,640 | 702.13 |
| 08/12/2021 | 4.74 | 4.76 | 4.72 | 4.76 | +0.02 | +0.42 | 66,300 | 314.49 |
| 07/12/2021 | 4.70 | 4.74 | 4.70 | 4.74 | +0.04 | +0.85 | 56,402 | 266.56 |
| 03/12/2021 | 4.76 | 4.76 | 4.70 | 4.70 | -0.06 | -1.26 | 54,508 | 258.86 |
| 02/12/2021 | 4.68 | 4.76 | 4.66 | 4.76 | +0.06 | +1.28 | 39,704 | 185.45 |
| 01/12/2021 | 4.72 | 4.72 | 4.66 | 4.70 | +0.04 | +0.86 | 36,300 | 170.53 |
The Information is provided for informative and educational purposes only.
