Companies/Securities in Focus
M-CHAI : MAHACHAI HOSPITAL PUBLIC COMPANY LIMITED
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) |
|---|---|---|---|---|---|---|---|---|
| 29/04/2022 | 310.00 | 310.00 | 310.00 | 310.00 | +7.00 | +2.31 | 100 | 31.00 |
| 28/04/2022 | 304.00 | 304.00 | 301.00 | 303.00 | -1.00 | -0.33 | 3,001 | 909.60 |
| 27/04/2022 | - | - | - | - | - | - | 1 | 0.30 |
| 26/04/2022 | 304.00 | 304.00 | 304.00 | 304.00 | 0.00 | 0.00 | 102 | 31.00 |
| 25/04/2022 | 304.00 | 304.00 | 304.00 | 304.00 | -3.00 | -0.98 | 900 | 273.60 |
| 22/04/2022 | 308.00 | 308.00 | 307.00 | 307.00 | -3.00 | -0.97 | 501 | 154.22 |
| 21/04/2022 | 310.00 | 310.00 | 310.00 | 310.00 | 0.00 | 0.00 | 1,500 | 465.00 |
| 20/04/2022 | 310.00 | 310.00 | 309.00 | 310.00 | +3.00 | +0.98 | 709 | 219.47 |
| 19/04/2022 | 311.00 | 311.00 | 307.00 | 307.00 | -8.00 | -2.54 | 1,201 | 370.00 |
| 18/04/2022 | 309.00 | 315.00 | 309.00 | 315.00 | +4.00 | +1.29 | 403 | 125.54 |
| 12/04/2022 | 325.00 | 325.00 | 308.00 | 311.00 | +3.00 | +0.97 | 2,117 | 658.20 |
| 11/04/2022 | 305.00 | 308.00 | 305.00 | 308.00 | +3.00 | +0.98 | 2,302 | 704.43 |
| 08/04/2022 | 306.00 | 306.00 | 305.00 | 305.00 | 0.00 | 0.00 | 500 | 152.70 |
| 07/04/2022 | 307.00 | 307.00 | 305.00 | 305.00 | 0.00 | 0.00 | 500 | 153.10 |
| 05/04/2022 | 307.00 | 308.00 | 305.00 | 305.00 | -2.00 | -0.65 | 1,501 | 459.71 |
| 04/04/2022 | 307.00 | 307.00 | 305.00 | 307.00 | 0.00 | 0.00 | 500 | 153.10 |
| 01/04/2022 | 308.00 | 308.00 | 307.00 | 307.00 | -1.00 | -0.32 | 500 | 153.80 |
| 31/03/2022 | 308.00 | 308.00 | 305.00 | 308.00 | -1.00 | -0.32 | 1,300 | 398.60 |
| 30/03/2022 | 309.00 | 309.00 | 309.00 | 309.00 | 0.00 | 0.00 | 500 | 154.50 |
| 29/03/2022 | 312.00 | 312.00 | 307.00 | 309.00 | -5.00 | -1.59 | 1,926 | 591.64 |
| 28/03/2022 | - | - | - | - | - | - | - | - |
| 25/03/2022 | 315.00 | 315.00 | 310.00 | 314.00 | -1.00 | -0.32 | 2,700 | 843.00 |
| 24/03/2022 | 315.00 | 316.00 | 315.00 | 315.00 | 0.00 | 0.00 | 1,115 | 351.32 |
| 23/03/2022 | 325.00 | 325.00 | 315.00 | 315.00 | 0.00 | 0.00 | 1,011 | 319.46 |
| 22/03/2022 | 320.00 | 320.00 | 315.00 | 315.00 | 0.00 | 0.00 | 611 | 193.97 |
| 21/03/2022 | 315.00 | 315.00 | 315.00 | 315.00 | 0.00 | 0.00 | 400 | 126.00 |
| 18/03/2022 | 315.00 | 325.00 | 315.00 | 315.00 | +4.00 | +1.29 | 1,001 | 320.30 |
| 17/03/2022 | 314.00 | 314.00 | 310.00 | 311.00 | 0.00 | 0.00 | 801 | 249.41 |
| 16/03/2022 | 311.00 | 315.00 | 310.00 | 311.00 | +1.00 | +0.32 | 1,900 | 594.00 |
| 15/03/2022 | 316.00 | 316.00 | 310.00 | 310.00 | -2.00 | -0.64 | 503 | 157.85 |
| 14/03/2022 | 317.00 | 317.00 | 312.00 | 312.00 | -4.00 | -1.27 | 400 | 125.60 |
| 11/03/2022 | 317.00 | 318.00 | 310.00 | 316.00 | 0.00 | 0.00 | 1,600 | 502.60 |
| 10/03/2022 | 315.00 | 316.00 | 315.00 | 316.00 | +3.00 | +0.96 | 400 | 126.30 |
| 09/03/2022 | 328.00 | 328.00 | 301.00 | 313.00 | +13.00 | +4.33 | 1,200 | 371.70 |
| 08/03/2022 | 311.00 | 311.00 | 300.00 | 300.00 | -13.00 | -4.15 | 1,300 | 393.10 |
| 07/03/2022 | 327.00 | 327.00 | 308.00 | 313.00 | -15.00 | -4.57 | 2,300 | 715.00 |
| 04/03/2022 | 329.00 | 329.00 | 328.00 | 328.00 | +11.00 | +3.47 | 200 | 65.70 |
| 03/03/2022 | 329.00 | 329.00 | 317.00 | 317.00 | -3.00 | -0.94 | 500 | 159.80 |
| 02/03/2022 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00 | 0.00 | 501 | 160.31 |
| 01/03/2022 | 330.00 | 330.00 | 320.00 | 320.00 | -1.00 | -0.31 | 1,219 | 397.54 |
The Information is provided for informative and educational purposes only.
