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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 12.10 | 12.50 | 12.10 | 12.50 | +0.40 | +3.31 | 4,693,800 | 58,091.89 |
| 30/03/2022 | 12.00 | 12.10 | 11.90 | 12.10 | +0.10 | +0.83 | 1,187,620 | 14,302.91 |
| 29/03/2022 | 11.80 | 12.00 | 11.70 | 12.00 | +0.30 | +2.56 | 719,748 | 8,551.61 |
| 28/03/2022 | 11.80 | 11.80 | 11.70 | 11.70 | 0.00 | 0.00 | 512,279 | 6,000.59 |
| 25/03/2022 | 11.90 | 11.90 | 11.70 | 11.70 | -0.40 | -3.31 | 2,745,406 | 32,362.29 |
| 24/03/2022 | 12.00 | 12.10 | 12.00 | 12.10 | 0.00 | 0.00 | 1,057,166 | 12,736.52 |
| 23/03/2022 | 12.20 | 12.30 | 12.00 | 12.10 | -0.10 | -0.82 | 1,926,447 | 23,328.21 |
| 22/03/2022 | 12.30 | 12.30 | 12.10 | 12.20 | -0.10 | -0.81 | 1,529,491 | 18,649.76 |
| 21/03/2022 | 12.40 | 12.40 | 12.20 | 12.30 | +0.10 | +0.82 | 949,605 | 11,690.66 |
| 18/03/2022 | 12.30 | 12.50 | 12.20 | 12.20 | -0.10 | -0.81 | 3,547,890 | 43,532.47 |
| 17/03/2022 | 12.10 | 12.30 | 12.10 | 12.30 | +0.30 | +2.50 | 1,230,319 | 15,060.99 |
| 16/03/2022 | 12.00 | 12.10 | 11.90 | 12.00 | 0.00 | 0.00 | 1,556,306 | 18,691.59 |
| 15/03/2022 | 12.20 | 12.20 | 11.90 | 12.00 | -0.10 | -0.83 | 854,570 | 10,290.45 |
| 14/03/2022 | 12.30 | 12.30 | 12.00 | 12.10 | -0.20 | -1.63 | 821,808 | 9,978.62 |
| 11/03/2022 | 12.30 | 12.40 | 12.00 | 12.30 | 0.00 | 0.00 | 1,187,903 | 14,460.06 |
| 10/03/2022 | 12.30 | 12.50 | 12.30 | 12.30 | 0.00 | 0.00 | 929,941 | 11,499.57 |
| 09/03/2022 | 12.10 | 12.30 | 12.00 | 12.30 | +0.20 | +1.65 | 681,496 | 8,294.12 |
| 08/03/2022 | 12.20 | 12.20 | 11.70 | 12.10 | -0.20 | -1.63 | 3,382,564 | 40,309.82 |
| 07/03/2022 | 12.50 | 12.50 | 12.00 | 12.30 | -0.20 | -1.60 | 2,487,851 | 30,505.93 |
| 04/03/2022 | 12.70 | 12.70 | 12.50 | 12.50 | -0.20 | -1.57 | 1,207,984 | 15,188.50 |
| 03/03/2022 | 12.50 | 12.80 | 12.50 | 12.70 | +0.20 | +1.60 | 1,426,848 | 18,080.30 |
| 02/03/2022 | 12.40 | 12.50 | 12.30 | 12.50 | 0.00 | 0.00 | 1,986,972 | 24,721.62 |
| 01/03/2022 | 12.50 | 12.60 | 12.40 | 12.50 | 0.00 | 0.00 | 1,632,012 | 20,407.45 |
| 28/02/2022 | 12.80 | 12.80 | 12.40 | 12.50 | -0.20 | -1.57 | 3,603,995 | 45,409.45 |
| 25/02/2022 | 12.80 | 12.90 | 12.60 | 12.70 | +0.10 | +0.79 | 1,662,195 | 21,138.08 |
| 24/02/2022 | 13.00 | 13.00 | 12.60 | 12.60 | -0.50 | -3.82 | 2,640,624 | 33,561.42 |
| 23/02/2022 | 12.90 | 13.10 | 12.90 | 13.10 | +0.30 | +2.34 | 1,371,679 | 17,785.07 |
| 22/02/2022 | 13.00 | 13.00 | 12.70 | 12.80 | -0.20 | -1.54 | 2,112,719 | 27,087.07 |
| 21/02/2022 | 13.00 | 13.20 | 12.90 | 13.00 | 0.00 | 0.00 | 1,486,063 | 19,444.44 |
| 18/02/2022 | 13.00 | 13.10 | 12.90 | 13.00 | 0.00 | 0.00 | 1,075,730 | 13,913.29 |
| 17/02/2022 | 12.90 | 13.10 | 12.80 | 13.00 | +0.20 | +1.56 | 1,200,936 | 15,586.97 |
| 15/02/2022 | 12.80 | 12.90 | 12.80 | 12.80 | 0.00 | 0.00 | 543,846 | 6,970.11 |
| 14/02/2022 | 12.90 | 12.90 | 12.80 | 12.80 | -0.10 | -0.78 | 976,475 | 12,538.32 |
| 11/02/2022 | 13.00 | 13.10 | 12.90 | 12.90 | -0.10 | -0.77 | 1,324,322 | 17,198.20 |
| 10/02/2022 | 13.10 | 13.20 | 12.90 | 13.00 | -0.10 | -0.76 | 2,578,319 | 33,679.57 |
| 09/02/2022 | 13.20 | 13.20 | 13.00 | 13.10 | 0.00 | 0.00 | 2,006,283 | 26,314.46 |
| 08/02/2022 | 13.10 | 13.20 | 13.00 | 13.10 | +0.10 | +0.77 | 881,022 | 11,531.12 |
| 07/02/2022 | 13.10 | 13.10 | 12.90 | 13.00 | -0.10 | -0.76 | 540,608 | 7,031.74 |
| 04/02/2022 | 13.10 | 13.20 | 13.00 | 13.10 | 0.00 | 0.00 | 1,295,114 | 16,948.65 |
| 03/02/2022 | 13.00 | 13.20 | 12.90 | 13.10 | +0.10 | +0.77 | 3,618,218 | 47,183.89 |
| 02/02/2022 | 13.10 | 13.10 | 12.80 | 13.00 | 0.00 | 0.00 | 611,205 | 7,885.70 |
| 01/02/2022 | 12.90 | 13.10 | 12.90 | 13.00 | +0.20 | +1.56 | 820,565 | 10,639.17 |
The Information is provided for informative and educational purposes only.
