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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30/06/2022 | 5.85 | 6.20 | 5.80 | 5.85 | -0.15 | -2.50 | 9,895,659 | 59,474.69 |
| 29/06/2022 | 5.85 | 6.30 | 5.75 | 6.00 | +0.30 | +5.26 | 9,504,377 | 57,355.32 |
| 28/06/2022 | 5.55 | 5.85 | 5.55 | 5.70 | +0.10 | +1.79 | 3,387,484 | 19,498.06 |
| 27/06/2022 | 5.45 | 5.60 | 5.40 | 5.60 | +0.20 | +3.70 | 737,720 | 4,063.62 |
| 24/06/2022 | 5.35 | 5.75 | 5.35 | 5.40 | +0.10 | +1.89 | 2,522,310 | 13,961.03 |
| 23/06/2022 | 5.35 | 5.40 | 5.30 | 5.30 | -0.05 | -0.93 | 483,400 | 2,573.67 |
| 22/06/2022 | 5.35 | 5.40 | 5.30 | 5.35 | 0.00 | 0.00 | 443,100 | 2,363.51 |
| 21/06/2022 | 5.45 | 5.45 | 5.35 | 5.35 | -0.05 | -0.93 | 300,100 | 1,617.62 |
| 20/06/2022 | 5.45 | 5.55 | 5.40 | 5.40 | 0.00 | 0.00 | 449,501 | 2,451.07 |
| 17/06/2022 | 5.35 | 5.50 | 5.25 | 5.40 | +0.05 | +0.93 | 1,519,432 | 8,128.60 |
| 16/06/2022 | 5.70 | 6.05 | 5.30 | 5.35 | -0.35 | -6.14 | 5,962,097 | 34,325.05 |
| 15/06/2022 | 6.00 | 6.00 | 5.60 | 5.70 | -0.05 | -0.87 | 2,933,285 | 16,993.02 |
| 14/06/2022 | 5.75 | 5.95 | 5.55 | 5.75 | +0.05 | +0.88 | 1,790,360 | 10,218.29 |
| 13/06/2022 | 6.00 | 6.20 | 5.50 | 5.70 | -0.65 | -10.24 | 6,569,169 | 38,249.32 |
| 10/06/2022 | 6.40 | 6.60 | 6.05 | 6.35 | -0.40 | -5.93 | 27,288,519 | 173,373.87 |
| 09/06/2022 | 5.20 | 6.75 | 5.20 | 6.75 | +1.55 | +29.81 | 38,719,436 | 244,725.92 |
| 08/06/2022 | 5.20 | 5.20 | 5.15 | 5.20 | 0.00 | 0.00 | 85,059 | 439.30 |
| 07/06/2022 | 5.15 | 5.50 | 5.15 | 5.20 | 0.00 | 0.00 | 537,706 | 2,854.87 |
| 06/06/2022 | 5.15 | 5.25 | 5.15 | 5.20 | +0.05 | +0.97 | 69,832 | 361.15 |
| 02/06/2022 | 5.20 | 5.25 | 5.15 | 5.15 | 0.00 | 0.00 | 46,104 | 239.22 |
| 01/06/2022 | 5.15 | 5.50 | 5.10 | 5.15 | 0.00 | 0.00 | 303,501 | 1,587.26 |
The Information is provided for informative and educational purposes only.
