The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

KOOL : MASTERKOOL INTERNATIONAL PUBLIC COMPANY LIMITED

Company/Securities Search

Historical Trading

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)
30/12/2022	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
30/11/2022	0.53	0.53	0.50	0.51	-0.02	-3.77	12,973,100	6,680.17
29/11/2022	0.53	0.54	0.52	0.53	0.00	0.00	6,066,024	3,174.92
28/11/2022	0.52	0.54	0.52	0.53	+0.01	+1.92	2,188,008	1,160.67
25/11/2022	0.54	0.54	0.52	0.52	-0.01	-1.89	2,248,600	1,185.16
24/11/2022	0.53	0.54	0.53	0.53	-0.01	-1.85	2,770,709	1,470.60
23/11/2022	0.53	0.54	0.53	0.54	+0.01	+1.89	3,245,501	1,723.35
22/11/2022	0.54	0.55	0.53	0.53	-0.01	-1.85	4,948,116	2,673.56
21/11/2022	0.55	0.55	0.54	0.54	0.00	0.00	1,108,923	602.96
18/11/2022	0.56	0.56	0.54	0.54	-0.01	-1.82	2,662,500	1,453.71
17/11/2022	0.56	0.56	0.55	0.55	-0.01	-1.79	4,163,800	2,291.40
16/11/2022	0.56	0.56	0.55	0.56	0.00	0.00	637,150	354.41
15/11/2022	0.56	0.57	0.55	0.56	0.00	0.00	1,305,952	729.93
14/11/2022	0.57	0.57	0.55	0.56	-0.01	-1.75	6,340,000	3,532.18
11/11/2022	0.58	0.59	0.56	0.57	-0.01	-1.72	10,503,282	5,960.36
10/11/2022	0.55	0.59	0.55	0.58	+0.04	+7.41	35,099,804	20,112.07
09/11/2022	0.55	0.55	0.54	0.54	-0.01	-1.82	3,482,400	1,886.16
08/11/2022	0.55	0.55	0.53	0.55	+0.01	+1.85	4,866,499	2,633.16
07/11/2022	0.56	0.56	0.53	0.54	-0.02	-3.57	8,459,000	4,618.72
04/11/2022	0.55	0.56	0.55	0.56	+0.01	+1.82	644,504	356.27
03/11/2022	0.56	0.56	0.55	0.55	0.00	0.00	753,300	414.74
02/11/2022	0.56	0.56	0.54	0.55	0.00	0.00	2,214,324	1,217.73
01/11/2022	0.56	0.56	0.55	0.55	0.00	0.00	3,838,964	2,114.45

Companies/Securities in Focus