Language :

Companies/Securities in Focus

KOOL : MASTERKOOL INTERNATIONAL PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
 
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)
30/01/2023 0.56 0.56 0.54 0.55 0.00 0.00 4,672,318 2,564.34
27/01/2023 0.56 0.57 0.55 0.55 -0.01 -1.79 4,181,500 2,322.10
26/01/2023 0.56 0.57 0.55 0.56 +0.01 +1.82 3,055,770 1,705.32
25/01/2023 0.57 0.57 0.55 0.55 -0.01 -1.79 7,633,600 4,302.97
24/01/2023 0.57 0.58 0.56 0.56 0.00 0.00 9,794,755 5,582.03
23/01/2023 0.55 0.58 0.54 0.56 +0.02 +3.70 25,829,810 14,546.45
20/01/2023 0.53 0.55 0.53 0.54 +0.01 +1.89 6,034,808 3,254.53
19/01/2023 0.54 0.55 0.53 0.53 -0.01 -1.85 4,937,600 2,666.36
18/01/2023 0.54 0.55 0.53 0.54 +0.01 +1.89 9,160,551 4,949.54
17/01/2023 0.52 0.55 0.51 0.53 +0.02 +3.92 25,826,800 13,825.13
16/01/2023 0.52 0.52 0.51 0.51 -0.01 -1.92 6,061,005 3,131.84
13/01/2023 0.52 0.52 0.50 0.52 +0.01 +1.96 5,144,340 2,626.03
12/01/2023 0.51 0.53 0.51 0.51 0.00 0.00 5,187,921 2,688.25
11/01/2023 0.51 0.52 0.50 0.51 0.00 0.00 749,400 382.17
10/01/2023 0.52 0.52 0.50 0.51 -0.01 -1.92 1,986,760 1,015.39
09/01/2023 0.51 0.52 0.51 0.52 +0.01 +1.96 728,750 371.92
06/01/2023 0.52 0.52 0.51 0.51 0.00 0.00 979,424 502.73
05/01/2023 0.51 0.52 0.50 0.51 -0.01 -1.92 2,577,728 1,318.95
04/01/2023 0.50 0.52 0.50 0.52 +0.03 +6.12 3,816,312 1,943.72
03/01/2023 0.50 0.51 0.49 0.49 0.00 0.00 4,087,522 2,027.18
30/12/2022 0.50 0.51 0.49 0.49 -0.01 -2.00 3,443,900 1,717.04
29/12/2022 0.49 0.51 0.49 0.50 +0.01 +2.04 3,304,100 1,649.95
28/12/2022 0.50 0.50 0.49 0.49 -0.01 -2.00 1,361,800 679.26
27/12/2022 0.49 0.50 0.48 0.50 +0.01 +2.04 1,811,000 887.45
26/12/2022 0.49 0.49 0.48 0.49 0.00 0.00 1,176,165 566.84
23/12/2022 0.49 0.49 0.47 0.49 0.00 0.00 2,981,706 1,437.35
22/12/2022 0.49 0.49 0.48 0.49 0.00 0.00 1,970,901 963.73
21/12/2022 0.48 0.49 0.48 0.49 +0.01 +2.08 2,139,287 1,038.35
20/12/2022 0.50 0.50 0.47 0.48 -0.01 -2.04 6,532,014 3,150.42
19/12/2022 0.49 0.50 0.49 0.49 0.00 0.00 1,929,900 947.63
16/12/2022 0.49 0.50 0.49 0.49 -0.01 -2.00 1,351,000 670.70
15/12/2022 0.51 0.52 0.49 0.50 -0.01 -1.96 12,133,500 6,077.03
14/12/2022 0.51 0.52 0.51 0.51 0.00 0.00 3,290,900 1,680.90
13/12/2022 0.52 0.52 0.51 0.51 -0.01 -1.92 2,294,601 1,170.70
09/12/2022 0.51 0.52 0.51 0.52 0.00 0.00 3,353,800 1,713.75
08/12/2022 0.51 0.52 0.51 0.52 +0.01 +1.96 295,305 151.68
07/12/2022 0.52 0.53 0.51 0.51 -0.01 -1.92 4,599,236 2,379.36
06/12/2022 0.53 0.54 0.52 0.52 -0.01 -1.89 2,217,300 1,170.26
02/12/2022 0.53 0.54 0.52 0.53 +0.01 +1.92 3,308,000 1,753.19
01/12/2022 0.51 0.53 0.51 0.52 +0.01 +1.96 4,144,500 2,159.93

 

SET Group Websites
   SET Contact Center

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

var menu_id= '501000'; var orderMenu = 'company';