| K : KINGSMEN C.M.T.I. PUBLIC COMPANY LIMITED
|
|
| |
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Change |
%Change |
Total Volume
(Shares) |
Total Value
('000 Baht) |
| 01/07/2022 |
1.65 |
2.16 |
1.65 |
2.06 |
+0.39 |
+23.35 |
74,645,939 |
150,207.21 |
| 30/06/2022 |
1.75 |
1.87 |
1.67 |
1.67 |
-0.05 |
-2.91 |
4,470,543 |
8,001.98 |
| 29/06/2022 |
1.61 |
1.78 |
1.61 |
1.72 |
+0.11 |
+6.83 |
2,254,109 |
3,816.50 |
| 28/06/2022 |
1.62 |
1.63 |
1.60 |
1.61 |
+0.01 |
+0.63 |
169,666 |
272.57 |
| 27/06/2022 |
1.60 |
1.63 |
1.60 |
1.60 |
0.00 |
0.00 |
221,400 |
357.89 |
| 24/06/2022 |
1.63 |
1.63 |
1.60 |
1.60 |
-0.01 |
-0.62 |
356,301 |
575.48 |
| 23/06/2022 |
1.60 |
1.65 |
1.60 |
1.61 |
-0.01 |
-0.62 |
118,500 |
191.42 |
| 22/06/2022 |
1.62 |
1.62 |
1.59 |
1.62 |
0.00 |
0.00 |
151,910 |
244.26 |
| 21/06/2022 |
1.62 |
1.63 |
1.57 |
1.62 |
+0.04 |
+2.53 |
219,110 |
352.02 |
| 20/06/2022 |
1.58 |
1.62 |
1.58 |
1.58 |
-0.01 |
-0.63 |
256,400 |
409.42 |
| 17/06/2022 |
1.58 |
1.62 |
1.58 |
1.59 |
-0.01 |
-0.63 |
438,113 |
699.04 |
| 16/06/2022 |
1.63 |
1.66 |
1.60 |
1.60 |
-0.02 |
-1.23 |
845,897 |
1,374.53 |
| 15/06/2022 |
1.67 |
1.67 |
1.62 |
1.62 |
-0.04 |
-2.41 |
1,517,241 |
2,484.40 |
| 14/06/2022 |
1.65 |
1.76 |
1.61 |
1.66 |
0.00 |
0.00 |
1,964,100 |
3,294.41 |
| 13/06/2022 |
1.74 |
1.75 |
1.66 |
1.66 |
-0.08 |
-4.60 |
1,610,869 |
2,725.39 |
| 10/06/2022 |
1.83 |
1.85 |
1.74 |
1.74 |
-0.11 |
-5.95 |
2,544,940 |
4,581.80 |
| 09/06/2022 |
1.88 |
1.96 |
1.82 |
1.85 |
-0.05 |
-2.63 |
8,719,551 |
16,548.34 |
| 08/06/2022 |
1.60 |
2.00 |
1.59 |
1.90 |
+0.29 |
+18.01 |
25,112,503 |
48,171.79 |
| 07/06/2022 |
1.64 |
1.64 |
1.60 |
1.61 |
-0.03 |
-1.83 |
18,169,801 |
29,434.62 |
| 06/06/2022 |
1.64 |
1.67 |
1.63 |
1.64 |
0.00 |
0.00 |
494,263 |
811.21 |
| 02/06/2022 |
1.72 |
1.72 |
1.63 |
1.64 |
-0.09 |
-5.20 |
2,348,721 |
3,886.51 |
| 01/06/2022 |
1.77 |
1.79 |
1.71 |
1.73 |
-0.03 |
-1.70 |
1,381,112 |
2,411.05 |
|
|
