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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 16.10 | 17.50 | 16.00 | 17.40 | +1.10 | +6.75 | 21,005,339 | 352,113.35 |
| 30/06/2022 | 15.70 | 16.30 | 15.50 | 16.30 | +0.60 | +3.82 | 16,127,697 | 256,770.64 |
| 29/06/2022 | 15.80 | 16.10 | 15.50 | 15.70 | 0.00 | 0.00 | 10,780,139 | 169,885.26 |
| 28/06/2022 | 15.30 | 15.80 | 15.30 | 15.70 | +0.30 | +1.95 | 6,371,996 | 99,175.29 |
| 27/06/2022 | 15.40 | 15.60 | 15.10 | 15.40 | +0.10 | +0.65 | 6,063,096 | 93,228.60 |
| 24/06/2022 | 15.40 | 15.50 | 15.00 | 15.30 | -0.10 | -0.65 | 4,644,576 | 70,741.21 |
| 23/06/2022 | 14.60 | 15.50 | 14.60 | 15.40 | +0.90 | +6.21 | 19,687,034 | 299,332.05 |
| 22/06/2022 | 14.30 | 14.70 | 14.20 | 14.50 | +0.10 | +0.69 | 7,708,604 | 111,412.87 |
| 21/06/2022 | 14.60 | 14.60 | 14.30 | 14.40 | -0.10 | -0.69 | 4,863,625 | 70,087.33 |
| 20/06/2022 | 14.30 | 14.50 | 14.00 | 14.50 | +0.30 | +2.11 | 5,404,372 | 77,100.96 |
| 17/06/2022 | 13.50 | 14.20 | 13.50 | 14.20 | +0.50 | +3.65 | 9,569,477 | 132,653.13 |
| 16/06/2022 | 14.10 | 14.20 | 13.60 | 13.70 | -0.30 | -2.14 | 5,220,532 | 72,325.61 |
| 15/06/2022 | 14.20 | 14.20 | 13.70 | 14.00 | -0.20 | -1.41 | 7,496,173 | 104,088.64 |
| 14/06/2022 | 14.00 | 14.40 | 13.90 | 14.20 | +0.20 | +1.43 | 3,071,982 | 43,396.06 |
| 13/06/2022 | 14.10 | 14.40 | 14.00 | 14.00 | -0.50 | -3.45 | 2,662,477 | 37,727.20 |
| 10/06/2022 | 14.70 | 14.70 | 14.40 | 14.50 | -0.30 | -2.03 | 2,239,005 | 32,530.82 |
| 09/06/2022 | 14.60 | 15.10 | 14.50 | 14.80 | +0.10 | +0.68 | 7,609,799 | 112,663.01 |
| 08/06/2022 | 14.40 | 14.70 | 14.20 | 14.70 | +0.30 | +2.08 | 5,097,291 | 73,818.16 |
| 07/06/2022 | 14.20 | 14.40 | 14.00 | 14.40 | +0.10 | +0.70 | 3,564,244 | 50,653.53 |
| 06/06/2022 | 14.20 | 14.30 | 14.00 | 14.30 | +0.10 | +0.70 | 2,803,497 | 39,787.22 |
| 02/06/2022 | 14.20 | 14.30 | 14.00 | 14.20 | 0.00 | 0.00 | 2,367,648 | 33,475.03 |
| 01/06/2022 | 14.30 | 14.30 | 14.00 | 14.20 | -0.10 | -0.70 | 2,226,391 | 31,549.50 |
The Information is provided for informative and educational purposes only.
