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) |
|---|---|---|---|---|---|---|---|---|
| 23/08/2019 | 4.94 | 4.96 | 4.92 | 4.96 | 0.00 | 0.00 | 61,400 | 303.25 |
| 22/08/2019 | 4.96 | 4.96 | 4.94 | 4.96 | -0.02 | -0.40 | 7,000 | 34.64 |
| 21/08/2019 | 4.96 | 4.98 | 4.94 | 4.98 | 0.00 | 0.00 | 118,800 | 589.21 |
| 20/08/2019 | 4.96 | 4.98 | 4.92 | 4.98 | 0.00 | 0.00 | 222,400 | 1,103.87 |
| 19/08/2019 | 4.96 | 5.00 | 4.96 | 4.98 | -0.02 | -0.40 | 196,700 | 980.22 |
| 16/08/2019 | 4.96 | 5.00 | 4.92 | 5.00 | +0.02 | +0.40 | 183,800 | 914.75 |
| 15/08/2019 | 4.92 | 4.98 | 4.82 | 4.98 | -0.02 | -0.40 | 171,700 | 849.18 |
| 14/08/2019 | 4.98 | 5.00 | 4.94 | 5.00 | 0.00 | 0.00 | 129,300 | 644.21 |
| 13/08/2019 | 4.98 | 5.00 | 4.96 | 5.00 | +0.02 | +0.40 | 100,300 | 499.87 |
| 09/08/2019 | 4.96 | 4.98 | 4.94 | 4.98 | -0.02 | -0.40 | 95,830 | 476.44 |
| 08/08/2019 | 4.98 | 5.00 | 4.98 | 5.00 | +0.02 | +0.40 | 93,700 | 467.68 |
| 07/08/2019 | 4.98 | 5.00 | 4.98 | 4.98 | -0.02 | -0.40 | 28,600 | 142.43 |
| 06/08/2019 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 1,000 | 5.00 |
| 05/08/2019 | 4.98 | 5.00 | 4.94 | 5.00 | 0.00 | 0.00 | 37,900 | 188.60 |
| 02/08/2019 | 4.96 | 5.00 | 4.94 | 5.00 | 0.00 | 0.00 | 76,600 | 380.43 |
| 01/08/2019 | 5.20 | 5.20 | 4.98 | 5.00 | -0.25 | -4.76 | 405,300 | 2,046.88 |
| 31/07/2019 | 5.30 | 5.30 | 5.25 | 5.25 | -0.05 | -0.94 | 17,000 | 89.25 |
| 30/07/2019 | 5.35 | 5.35 | 5.25 | 5.30 | 0.00 | 0.00 | 24,900 | 131.47 |
| 26/07/2019 | 5.40 | 5.40 | 5.30 | 5.30 | -0.15 | -2.75 | 218,210 | 1,160.44 |
| 25/07/2019 | 5.45 | 5.50 | 5.40 | 5.45 | -0.05 | -0.91 | 194,700 | 1,061.12 |
| 24/07/2019 | 5.45 | 5.50 | 5.45 | 5.50 | +0.05 | +0.92 | 30,500 | 166.25 |
| 23/07/2019 | 5.50 | 5.50 | 5.45 | 5.45 | -0.05 | -0.91 | 16,200 | 88.30 |
| 22/07/2019 | 5.50 | 5.50 | 5.35 | 5.50 | +0.05 | +0.92 | 11,600 | 62.84 |
| 19/07/2019 | 5.50 | 5.50 | 5.45 | 5.45 | 0.00 | 0.00 | 18,500 | 101.00 |
| 18/07/2019 | 5.45 | 5.45 | 5.40 | 5.45 | 0.00 | 0.00 | 14,900 | 80.97 |
| 17/07/2019 | 5.50 | 5.50 | 5.45 | 5.45 | +0.05 | +0.93 | 6,300 | 34.34 |
| 15/07/2019 | 5.45 | 5.45 | 5.40 | 5.40 | -0.10 | -1.82 | 15,000 | 81.62 |
| 12/07/2019 | 5.45 | 5.50 | 5.30 | 5.50 | +0.05 | +0.92 | 63,600 | 342.06 |
| 11/07/2019 | 5.45 | 5.45 | 5.40 | 5.45 | 0.00 | 0.00 | 43,500 | 235.41 |
| 10/07/2019 | 5.40 | 5.45 | 5.40 | 5.45 | +0.05 | +0.93 | 6,600 | 35.92 |
| 09/07/2019 | 5.55 | 5.55 | 5.35 | 5.40 | -0.20 | -3.57 | 52,200 | 282.85 |
| 08/07/2019 | 5.60 | 5.60 | 5.55 | 5.60 | 0.00 | 0.00 | 9,200 | 51.16 |
| 05/07/2019 | 5.60 | 5.65 | 5.50 | 5.60 | +0.05 | +0.90 | 9,600 | 53.77 |
| 04/07/2019 | 5.55 | 5.55 | 5.50 | 5.55 | 0.00 | 0.00 | 14,300 | 79.21 |
| 03/07/2019 | 5.65 | 5.65 | 5.55 | 5.55 | -0.15 | -2.63 | 8,480 | 47.56 |
| 02/07/2019 | 5.65 | 5.70 | 5.60 | 5.70 | 0.00 | 0.00 | 23,601 | 133.89 |
| 01/07/2019 | 5.60 | 5.70 | 5.50 | 5.70 | +0.05 | +0.88 | 17,500 | 98.77 |
The Information is provided for informative and educational purposes only.
