Companies/Securities in Focus
MANRIN : THE MANDARIN HOTEL 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) |
|---|---|---|---|---|---|---|---|---|
| 17/05/2022 | 20.00 | 20.00 | 18.70 | 18.70 | -0.60 | -3.11 | 7,700 | 146.84 |
| 13/05/2022 | 20.10 | 20.70 | 19.20 | 19.30 | -0.90 | -4.46 | 9,000 | 177.89 |
| 12/05/2022 | 20.20 | 20.20 | 20.20 | 20.20 | -0.20 | -0.98 | 300 | 6.06 |
| 11/05/2022 | - | - | - | - | - | - | - | - |
| 10/05/2022 | 20.80 | 20.80 | 20.40 | 20.40 | +0.10 | +0.49 | 200 | 4.12 |
| 09/05/2022 | 20.30 | 20.50 | 20.30 | 20.30 | -0.20 | -0.98 | 500 | 10.18 |
| 06/05/2022 | 20.00 | 20.50 | 20.00 | 20.50 | 0.00 | 0.00 | 600 | 12.25 |
| 05/05/2022 | 20.50 | 20.50 | 20.50 | 20.50 | -0.30 | -1.44 | 100 | 2.05 |
| 03/05/2022 | 20.80 | 20.80 | 20.80 | 20.80 | +0.10 | +0.48 | 100 | 2.08 |
| 29/04/2022 | 20.80 | 20.80 | 20.70 | 20.70 | -0.30 | -1.43 | 600 | 12.46 |
| 28/04/2022 | - | - | - | - | - | - | - | - |
| 27/04/2022 | 21.50 | 21.50 | 21.00 | 21.00 | 0.00 | 0.00 | 300 | 6.35 |
| 26/04/2022 | 21.20 | 21.20 | 21.00 | 21.00 | +0.30 | +1.45 | 402 | 8.46 |
| 25/04/2022 | 21.40 | 21.40 | 20.70 | 20.70 | -0.60 | -2.82 | 400 | 8.36 |
| 22/04/2022 | 21.00 | 21.30 | 21.00 | 21.30 | +0.70 | +3.40 | 1,201 | 25.48 |
| 21/04/2022 | - | - | - | - | - | - | - | - |
| 20/04/2022 | 20.50 | 20.60 | 20.50 | 20.60 | +0.10 | +0.49 | 200 | 4.11 |
| 19/04/2022 | 20.30 | 20.50 | 20.30 | 20.50 | +0.50 | +2.50 | 300 | 6.12 |
| 18/04/2022 | - | - | - | - | - | - | - | - |
| 12/04/2022 | - | - | - | - | - | - | - | - |
| 11/04/2022 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 100 | 2.00 |
| 08/04/2022 | - | - | - | - | - | - | - | - |
| 07/04/2022 | 20.40 | 20.70 | 20.00 | 20.00 | -0.40 | -1.96 | 600 | 12.25 |
| 05/04/2022 | 20.50 | 20.50 | 20.40 | 20.40 | -0.20 | -0.97 | 200 | 4.09 |
| 04/04/2022 | 20.80 | 20.80 | 20.20 | 20.60 | -0.20 | -0.96 | 3,700 | 76.73 |
| 01/04/2022 | 20.80 | 20.80 | 20.70 | 20.80 | +0.50 | +2.46 | 1,100 | 22.87 |
The Information is provided for informative and educational purposes only.
