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)
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
31/01/2023 0.55 0.56 0.54 0.55 0.00 0.00 3,713,314 2,046.85
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

 

SET Group Websites
   SET Contact Center

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

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