Companies/Securities in Focus
MBK : MBK 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 | 12.60 | 13.40 | 12.60 | 13.20 | +0.70 | +5.60 | 5,615,005 | 73,099.60 |
| 13/05/2022 | 12.80 | 12.80 | 12.40 | 12.50 | -0.10 | -0.79 | 2,055,962 | 25,754.53 |
| 12/05/2022 | 13.00 | 13.00 | 12.60 | 12.60 | -0.40 | -3.08 | 2,145,556 | 27,310.09 |
| 11/05/2022 | 13.30 | 13.30 | 12.90 | 13.00 | -0.20 | -1.52 | 1,651,168 | 21,530.56 |
| 10/05/2022 | 13.20 | 13.30 | 13.10 | 13.20 | -0.20 | -1.49 | 2,115,283 | 27,868.21 |
| 09/05/2022 | 13.00 | 13.40 | 12.80 | 13.40 | +0.30 | +2.29 | 2,897,641 | 37,845.40 |
| 06/05/2022 | 12.90 | 13.10 | 12.60 | 13.10 | 0.00 | 0.00 | 2,026,536 | 26,214.94 |
| 05/05/2022 | 13.40 | 13.40 | 13.00 | 13.10 | -0.10 | -0.76 | 1,395,780 | 18,398.88 |
| 03/05/2022 | 13.20 | 13.60 | 13.10 | 13.20 | +0.20 | +1.54 | 5,042,802 | 67,364.93 |
| 29/04/2022 | 13.10 | 13.20 | 12.80 | 13.00 | -0.10 | -0.76 | 1,386,323 | 17,982.69 |
| 28/04/2022 | 13.10 | 13.10 | 12.80 | 13.10 | +0.10 | +0.77 | 1,622,802 | 21,105.95 |
| 27/04/2022 | 13.40 | 13.40 | 13.00 | 13.00 | -0.40 | -2.99 | 2,348,214 | 30,870.73 |
| 26/04/2022 | 13.50 | 13.50 | 13.20 | 13.40 | -0.10 | -0.74 | 2,753,296 | 36,855.91 |
| 25/04/2022 | 13.50 | 13.70 | 13.30 | 13.50 | -0.30 | -2.17 | 3,015,313 | 40,813.71 |
| 22/04/2022 | 13.60 | 13.90 | 13.40 | 13.80 | +0.30 | +2.22 | 5,947,599 | 81,156.08 |
| 21/04/2022 | 13.10 | 13.60 | 13.00 | 13.50 | +0.40 | +3.05 | 8,742,388 | 116,550.59 |
| 20/04/2022 | 12.20 | 13.20 | 12.20 | 13.10 | +0.90 | +7.38 | 5,042,616 | 64,510.84 |
| 19/04/2022 | 12.20 | 12.40 | 12.10 | 12.20 | 0.00 | 0.00 | 1,168,020 | 14,385.65 |
| 18/04/2022 | 12.10 | 12.30 | 12.10 | 12.20 | +0.10 | +0.83 | 762,525 | 9,303.09 |
| 12/04/2022 | 12.20 | 12.30 | 12.10 | 12.10 | -0.10 | -0.82 | 280,208 | 3,420.28 |
| 11/04/2022 | 12.30 | 12.30 | 12.20 | 12.20 | -0.10 | -0.81 | 278,149 | 3,397.40 |
| 08/04/2022 | 12.30 | 12.40 | 12.10 | 12.30 | +0.10 | +0.82 | 654,633 | 8,029.83 |
| 07/04/2022 | 12.40 | 12.40 | 12.10 | 12.20 | -0.20 | -1.61 | 516,299 | 6,328.89 |
| 05/04/2022 | 12.20 | 12.40 | 12.20 | 12.40 | +0.20 | +1.64 | 1,040,494 | 12,837.86 |
| 04/04/2022 | 12.30 | 12.50 | 12.20 | 12.20 | -0.10 | -0.81 | 707,672 | 8,708.77 |
| 01/04/2022 | 12.50 | 12.50 | 12.30 | 12.30 | -0.20 | -1.60 | 998,513 | 12,378.39 |
The Information is provided for informative and educational purposes only.
