Companies/Securities in Focus
MATCH : MATCHING MAXIMIZE SOLUTION 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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 2.02 | 2.06 | 1.99 | 1.99 | -0.05 | -2.45 | 773,802 | 1,552.84 |
| 10/08/2022 | 2.08 | 2.10 | 2.00 | 2.04 | -0.04 | -1.92 | 1,239,400 | 2,531.51 |
| 09/08/2022 | 2.14 | 2.20 | 2.08 | 2.08 | 0.00 | 0.00 | 1,028,655 | 2,178.10 |
| 08/08/2022 | 2.06 | 2.12 | 2.06 | 2.08 | +0.02 | +0.97 | 689,800 | 1,439.77 |
| 05/08/2022 | 2.10 | 2.16 | 2.06 | 2.06 | -0.04 | -1.90 | 1,381,100 | 2,897.18 |
| 04/08/2022 | 2.02 | 2.30 | 2.02 | 2.10 | +0.10 | +5.00 | 7,194,700 | 15,850.97 |
| 03/08/2022 | 2.06 | 2.08 | 2.00 | 2.00 | -0.08 | -3.85 | 1,283,913 | 2,613.78 |
| 02/08/2022 | 2.18 | 2.20 | 2.02 | 2.08 | -0.12 | -5.45 | 2,575,007 | 5,382.35 |
| 01/08/2022 | 2.26 | 2.26 | 2.14 | 2.20 | -0.02 | -0.90 | 1,204,811 | 2,656.28 |
| 27/07/2022 | 2.24 | 2.30 | 2.16 | 2.22 | +0.06 | +2.78 | 3,688,700 | 8,193.00 |
| 26/07/2022 | 2.30 | 2.56 | 2.12 | 2.16 | -0.06 | -2.70 | 19,783,084 | 47,289.20 |
| 25/07/2022 | 2.22 | 2.28 | 2.10 | 2.22 | +0.02 | +0.91 | 2,150,909 | 4,745.72 |
| 22/07/2022 | 2.28 | 2.32 | 2.20 | 2.20 | -0.04 | -1.79 | 2,139,602 | 4,805.21 |
| 21/07/2022 | 2.26 | 2.36 | 2.20 | 2.24 | -0.02 | -0.88 | 4,216,000 | 9,544.73 |
| 20/07/2022 | 2.24 | 2.42 | 2.20 | 2.26 | 0.00 | 0.00 | 10,918,976 | 25,488.58 |
| 19/07/2022 | 2.10 | 2.34 | 2.02 | 2.26 | +0.26 | +13.00 | 11,270,599 | 25,190.92 |
| 18/07/2022 | 2.04 | 2.12 | 1.97 | 2.00 | +0.05 | +2.56 | 959,600 | 1,937.45 |
| 15/07/2022 | 2.02 | 2.10 | 1.94 | 1.95 | -0.11 | -5.34 | 2,005,701 | 4,020.41 |
| 14/07/2022 | 2.14 | 2.22 | 2.04 | 2.06 | -0.06 | -2.83 | 2,602,100 | 5,539.16 |
| 12/07/2022 | 2.16 | 2.24 | 2.10 | 2.12 | -0.04 | -1.85 | 1,739,206 | 3,736.74 |
| 11/07/2022 | 2.10 | 2.38 | 2.10 | 2.16 | +0.04 | +1.89 | 9,302,303 | 20,754.88 |
| 08/07/2022 | 1.99 | 2.46 | 1.99 | 2.12 | +0.12 | +6.00 | 33,752,060 | 77,905.21 |
| 07/07/2022 | 2.38 | 2.42 | 1.97 | 2.00 | -0.18 | -8.26 | 15,570,321 | 34,446.68 |
| 06/07/2022 | 1.67 | 2.18 | 1.60 | 2.18 | +0.50 | +29.76 | 31,690,899 | 63,172.14 |
| 05/07/2022 | 1.93 | 1.95 | 1.68 | 1.68 | -0.25 | -12.95 | 3,351,100 | 5,967.86 |
| 04/07/2022 | 2.10 | 2.12 | 1.93 | 1.93 | -0.13 | -6.31 | 982,401 | 1,984.53 |
| 01/07/2022 | 2.02 | 2.22 | 2.00 | 2.06 | +0.02 | +0.98 | 2,130,600 | 4,518.21 |
The Information is provided for informative and educational purposes only.
