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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 2.36 | 2.38 | 2.26 | 2.26 | -0.08 | -3.42 | 1,216,800 | 2,819.29 |
| 28/06/2022 | 2.38 | 2.50 | 2.32 | 2.34 | -0.04 | -1.68 | 3,953,200 | 9,471.58 |
| 27/06/2022 | 2.28 | 2.58 | 2.28 | 2.38 | +0.12 | +5.31 | 15,503,667 | 38,214.61 |
| 24/06/2022 | 2.32 | 2.46 | 2.24 | 2.26 | -0.02 | -0.88 | 5,503,492 | 12,935.21 |
| 23/06/2022 | 2.20 | 2.46 | 2.20 | 2.28 | +0.10 | +4.59 | 7,016,781 | 16,459.95 |
| 22/06/2022 | 2.30 | 2.34 | 2.16 | 2.18 | -0.10 | -4.39 | 2,704,914 | 6,065.91 |
| 21/06/2022 | 2.44 | 2.62 | 2.28 | 2.28 | -0.16 | -6.56 | 9,184,240 | 22,565.89 |
| 20/06/2022 | 2.20 | 2.54 | 2.14 | 2.44 | +0.32 | +15.09 | 12,740,745 | 30,943.11 |
| 17/06/2022 | 2.28 | 2.30 | 2.06 | 2.12 | -0.14 | -6.19 | 2,538,916 | 5,450.75 |
| 16/06/2022 | 2.36 | 2.68 | 2.26 | 2.26 | 0.00 | 0.00 | 18,730,376 | 46,851.45 |
| 15/06/2022 | 2.30 | 2.54 | 2.14 | 2.26 | +0.06 | +2.73 | 13,361,347 | 31,611.35 |
| 14/06/2022 | 2.32 | 2.32 | 2.04 | 2.20 | -0.12 | -5.17 | 7,870,304 | 16,969.01 |
| 13/06/2022 | 2.70 | 2.98 | 2.24 | 2.32 | -0.08 | -3.33 | 51,480,378 | 141,492.56 |
| 10/06/2022 | 1.90 | 2.40 | 1.90 | 2.40 | +0.55 | +29.73 | 15,080,367 | 35,062.80 |
| 09/06/2022 | 1.86 | 1.88 | 1.84 | 1.85 | -0.04 | -2.12 | 15,700 | 28.97 |
| 08/06/2022 | 1.87 | 1.89 | 1.85 | 1.89 | +0.01 | +0.53 | 62,000 | 115.80 |
| 07/06/2022 | 1.89 | 1.90 | 1.86 | 1.88 | -0.01 | -0.53 | 41,904 | 79.12 |
| 06/06/2022 | 1.91 | 1.93 | 1.89 | 1.89 | -0.01 | -0.53 | 48,100 | 92.40 |
| 02/06/2022 | 1.88 | 1.94 | 1.87 | 1.90 | +0.01 | +0.53 | 11,700 | 22.06 |
| 01/06/2022 | 1.91 | 1.95 | 1.89 | 1.89 | -0.03 | -1.56 | 109,200 | 211.43 |
| 31/05/2022 | 1.92 | 1.93 | 1.90 | 1.92 | +0.01 | +0.52 | 16,209 | 30.87 |
| 30/05/2022 | 1.93 | 1.96 | 1.90 | 1.91 | 0.00 | 0.00 | 26,000 | 50.23 |
| 27/05/2022 | 1.90 | 1.98 | 1.86 | 1.91 | +0.02 | +1.06 | 148,100 | 285.63 |
| 26/05/2022 | 1.89 | 1.89 | 1.89 | 1.89 | +0.02 | +1.07 | 1,714 | 3.24 |
| 25/05/2022 | 1.87 | 1.87 | 1.87 | 1.87 | -0.03 | -1.58 | 6,200 | 11.59 |
| 24/05/2022 | 1.90 | 1.93 | 1.90 | 1.90 | -0.01 | -0.52 | 6,800 | 13.02 |
| 23/05/2022 | 1.90 | 1.91 | 1.90 | 1.91 | +0.02 | +1.06 | 5,400 | 10.31 |
| 20/05/2022 | 1.90 | 1.91 | 1.89 | 1.89 | -0.01 | -0.53 | 3,300 | 6.27 |
| 19/05/2022 | 1.90 | 1.92 | 1.85 | 1.90 | +0.05 | +2.70 | 4,100 | 7.74 |
| 18/05/2022 | 1.85 | 1.85 | 1.85 | 1.85 | -0.03 | -1.60 | 2,000 | 3.70 |
| 17/05/2022 | 1.90 | 1.90 | 1.88 | 1.88 | +0.02 | +1.08 | 200 | 0.38 |
| 13/05/2022 | 1.89 | 1.91 | 1.86 | 1.86 | 0.00 | 0.00 | 5,200 | 9.79 |
| 12/05/2022 | 1.87 | 1.89 | 1.85 | 1.86 | -0.01 | -0.53 | 4,513 | 8.45 |
| 11/05/2022 | 1.85 | 1.90 | 1.85 | 1.87 | +0.08 | +4.47 | 28,600 | 54.03 |
| 10/05/2022 | 1.82 | 1.83 | 1.75 | 1.79 | -0.03 | -1.65 | 13,700 | 24.61 |
| 09/05/2022 | 1.84 | 1.85 | 1.82 | 1.82 | -0.02 | -1.09 | 8,002 | 14.72 |
| 06/05/2022 | 1.83 | 1.87 | 1.81 | 1.84 | +0.02 | +1.10 | 9,900 | 18.29 |
| 05/05/2022 | 1.83 | 1.85 | 1.81 | 1.82 | -0.01 | -0.55 | 10,800 | 19.86 |
| 03/05/2022 | 1.85 | 1.90 | 1.82 | 1.83 | -0.01 | -0.54 | 8,300 | 15.33 |
The Information is provided for informative and educational purposes only.
