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)
17/03/2023 0.50 0.53 0.49 0.52 +0.02 +4.00 4,395,093 2,222.32
16/03/2023 0.50 0.50 0.48 0.50 0.00 0.00 1,149,503 564.08
15/03/2023 0.50 0.50 0.49 0.50 +0.02 +4.17 4,152,101 2,071.93
14/03/2023 0.51 0.51 0.48 0.48 -0.03 -5.88 9,900,001 4,855.26
13/03/2023 0.53 0.53 0.51 0.51 -0.02 -3.77 2,852,100 1,480.12
10/03/2023 0.53 0.54 0.53 0.53 0.00 0.00 2,299,700 1,221.67
09/03/2023 0.54 0.54 0.53 0.53 -0.01 -1.85 519,643 276.08
08/03/2023 0.54 0.54 0.52 0.54 0.00 0.00 2,159,400 1,147.69
07/03/2023 0.53 0.54 0.52 0.54 +0.01 +1.89 4,095,901 2,169.66
03/03/2023 0.53 0.54 0.52 0.53 0.00 0.00 2,726,930 1,444.51
02/03/2023 0.54 0.54 0.52 0.53 0.00 0.00 3,943,000 2,100.63
01/03/2023 0.54 0.55 0.53 0.53 0.00 0.00 6,381,322 3,434.88
28/02/2023 0.54 0.54 0.52 0.53 -0.01 -1.85 4,226,506 2,244.51
27/02/2023 0.54 0.54 0.53 0.54 0.00 0.00 7,798,605 4,181.51
24/02/2023 0.55 0.55 0.53 0.54 0.00 0.00 3,586,300 1,923.13
23/02/2023 0.55 0.55 0.53 0.54 -0.01 -1.82 7,004,650 3,784.16
22/02/2023 0.55 0.56 0.54 0.55 0.00 0.00 1,390,201 764.62
21/02/2023 0.56 0.56 0.54 0.55 -0.01 -1.79 3,084,801 1,696.72
20/02/2023 0.55 0.56 0.55 0.56 +0.01 +1.82 1,500,097 826.75
17/02/2023 0.55 0.56 0.55 0.55 0.00 0.00 903,901 497.20
16/02/2023 0.56 0.56 0.55 0.55 -0.01 -1.79 2,358,729 1,299.45
15/02/2023 0.56 0.57 0.55 0.56 +0.01 +1.82 5,590,349 3,105.74
14/02/2023 0.57 0.58 0.55 0.55 -0.01 -1.79 6,730,232 3,784.74
13/02/2023 0.57 0.58 0.56 0.56 0.00 0.00 3,948,200 2,249.54
10/02/2023 0.56 0.57 0.56 0.56 0.00 0.00 2,702,100 1,513.35
09/02/2023 0.56 0.57 0.55 0.56 0.00 0.00 6,706,601 3,761.44
08/02/2023 0.59 0.59 0.56 0.56 -0.03 -5.08 12,563,212 7,213.08
07/02/2023 0.57 0.60 0.57 0.59 +0.02 +3.51 27,193,199 15,948.96
06/02/2023 0.56 0.57 0.55 0.57 +0.02 +3.64 6,428,800 3,609.27
03/02/2023 0.54 0.56 0.54 0.55 +0.01 +1.85 2,172,300 1,203.10
02/02/2023 0.55 0.56 0.54 0.54 -0.01 -1.82 3,501,802 1,924.49
01/02/2023 0.55 0.55 0.54 0.55 0.00 0.00 2,197,901 1,193.67

 

SET Group Websites
   SET Contact Center

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

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