Companies/Securities in Focus
MBAX : MULTIBAX 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) |
|---|---|---|---|---|---|---|---|---|
| 16/08/2022 | 6.20 | 6.25 | 6.15 | 6.25 | +0.10 | +1.63 | 1,129,541 | 7,014.63 |
| 15/08/2022 | 6.20 | 6.30 | 6.10 | 6.15 | +0.05 | +0.82 | 1,613,014 | 10,002.01 |
| 11/08/2022 | 6.20 | 6.25 | 6.10 | 6.10 | -0.10 | -1.61 | 1,187,299 | 7,305.28 |
| 10/08/2022 | 6.45 | 6.75 | 5.90 | 6.20 | -0.20 | -3.13 | 12,814,510 | 81,400.94 |
| 09/08/2022 | 6.50 | 6.55 | 6.25 | 6.40 | -0.05 | -0.78 | 7,102,660 | 45,649.58 |
| 08/08/2022 | 6.40 | 6.60 | 6.30 | 6.45 | +0.10 | +1.57 | 5,533,781 | 35,857.20 |
| 05/08/2022 | 6.25 | 6.40 | 6.20 | 6.35 | +0.10 | +1.60 | 2,564,641 | 16,166.67 |
| 04/08/2022 | 6.20 | 6.30 | 6.15 | 6.25 | +0.10 | +1.63 | 1,546,449 | 9,633.51 |
| 03/08/2022 | 6.20 | 6.35 | 6.15 | 6.15 | -0.05 | -0.81 | 3,810,154 | 23,779.65 |
| 02/08/2022 | 6.25 | 6.30 | 6.15 | 6.20 | -0.05 | -0.80 | 1,007,146 | 6,259.95 |
| 01/08/2022 | 6.10 | 6.35 | 6.05 | 6.25 | +0.20 | +3.31 | 3,453,005 | 21,607.32 |
| 27/07/2022 | 6.00 | 6.20 | 6.00 | 6.05 | +0.05 | +0.83 | 1,164,731 | 7,103.74 |
| 26/07/2022 | 6.20 | 6.20 | 6.00 | 6.00 | -0.20 | -3.23 | 2,032,982 | 12,374.83 |
| 25/07/2022 | 6.15 | 6.60 | 6.10 | 6.20 | 0.00 | 0.00 | 11,478,184 | 72,649.09 |
| 22/07/2022 | 6.10 | 6.25 | 6.05 | 6.20 | +0.15 | +2.48 | 10,092,497 | 62,223.27 |
| 21/07/2022 | 6.05 | 6.25 | 6.00 | 6.05 | -0.05 | -0.82 | 3,106,054 | 18,958.37 |
| 20/07/2022 | 5.95 | 6.25 | 5.90 | 6.10 | +0.25 | +4.27 | 6,956,534 | 42,379.22 |
| 19/07/2022 | 5.95 | 5.95 | 5.80 | 5.85 | -0.15 | -2.50 | 1,349,459 | 7,916.09 |
| 18/07/2022 | 5.75 | 6.00 | 5.75 | 6.00 | +0.30 | +5.26 | 2,343,289 | 13,802.61 |
| 15/07/2022 | 5.70 | 5.70 | 5.55 | 5.70 | +0.05 | +0.88 | 890,938 | 5,023.00 |
| 14/07/2022 | 5.80 | 6.05 | 5.65 | 5.65 | -0.20 | -3.42 | 10,178,242 | 60,341.09 |
| 12/07/2022 | 5.45 | 5.95 | 5.45 | 5.85 | +0.35 | +6.36 | 3,357,772 | 19,404.75 |
| 11/07/2022 | 5.50 | 5.50 | 5.45 | 5.50 | -0.05 | -0.90 | 227,439 | 1,248.62 |
| 08/07/2022 | 5.70 | 5.70 | 5.45 | 5.55 | +0.05 | +0.91 | 437,429 | 2,420.54 |
| 07/07/2022 | 5.45 | 5.55 | 5.40 | 5.50 | +0.10 | +1.85 | 364,014 | 1,990.07 |
| 06/07/2022 | 5.40 | 5.55 | 5.35 | 5.40 | 0.00 | 0.00 | 3,357,072 | 18,275.16 |
| 05/07/2022 | 5.65 | 5.70 | 5.35 | 5.40 | -0.20 | -3.57 | 1,549,247 | 8,501.86 |
| 04/07/2022 | 5.65 | 5.75 | 5.60 | 5.60 | -0.05 | -0.88 | 582,947 | 3,301.50 |
| 01/07/2022 | 5.80 | 6.05 | 5.65 | 5.65 | -0.20 | -3.42 | 7,177,519 | 42,256.97 |
The Information is provided for informative and educational purposes only.
