Companies/Securities in Focus
MC : MC GROUP 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) |
---|---|---|---|---|---|---|---|---|
30/06/2022 | 9.55 | 9.55 | 9.45 | 9.45 | -0.10 | -1.05 | 572,304 | 5,425.43 |
29/06/2022 | 9.45 | 9.55 | 9.45 | 9.55 | +0.10 | +1.06 | 395,246 | 3,756.57 |
28/06/2022 | 9.50 | 9.50 | 9.40 | 9.45 | -0.05 | -0.53 | 444,928 | 4,207.40 |
27/06/2022 | 9.55 | 9.55 | 9.40 | 9.50 | 0.00 | 0.00 | 1,088,903 | 10,318.27 |
24/06/2022 | 9.50 | 9.55 | 9.40 | 9.50 | +0.10 | +1.06 | 1,246,821 | 11,830.40 |
23/06/2022 | 9.50 | 9.50 | 9.35 | 9.40 | 0.00 | 0.00 | 592,973 | 5,588.36 |
22/06/2022 | 9.50 | 9.50 | 9.35 | 9.40 | -0.10 | -1.05 | 345,418 | 3,244.10 |
21/06/2022 | 9.45 | 9.60 | 9.40 | 9.50 | +0.10 | +1.06 | 913,158 | 8,641.93 |
20/06/2022 | 9.25 | 9.40 | 9.25 | 9.40 | +0.15 | +1.62 | 450,802 | 4,212.94 |
17/06/2022 | 9.20 | 9.25 | 9.10 | 9.25 | 0.00 | 0.00 | 621,905 | 5,714.52 |
16/06/2022 | 9.30 | 9.40 | 9.20 | 9.25 | -0.05 | -0.54 | 780,332 | 7,263.22 |
15/06/2022 | 9.30 | 9.35 | 9.25 | 9.30 | -0.05 | -0.53 | 175,761 | 1,633.35 |
14/06/2022 | 9.30 | 9.35 | 9.20 | 9.35 | +0.05 | +0.54 | 364,610 | 3,375.97 |
13/06/2022 | 9.40 | 9.40 | 9.25 | 9.30 | -0.15 | -1.59 | 1,047,812 | 9,782.72 |
10/06/2022 | 9.40 | 9.50 | 9.40 | 9.45 | 0.00 | 0.00 | 133,458 | 1,259.87 |
09/06/2022 | 9.50 | 9.50 | 9.40 | 9.45 | 0.00 | 0.00 | 264,697 | 2,503.95 |
08/06/2022 | 9.50 | 9.50 | 9.40 | 9.45 | 0.00 | 0.00 | 595,455 | 5,626.74 |
07/06/2022 | 9.50 | 9.55 | 9.40 | 9.45 | -0.05 | -0.53 | 1,239,205 | 11,745.26 |
06/06/2022 | 9.40 | 9.85 | 9.30 | 9.50 | +0.10 | +1.06 | 2,114,085 | 20,167.34 |
02/06/2022 | 9.35 | 9.40 | 9.35 | 9.40 | +0.05 | +0.53 | 290,703 | 2,727.74 |
01/06/2022 | 9.40 | 9.40 | 9.30 | 9.35 | -0.05 | -0.53 | 497,341 | 4,656.81 |
31/05/2022 | 9.40 | 9.45 | 9.30 | 9.40 | +0.05 | +0.53 | 757,889 | 7,079.81 |
30/05/2022 | 9.20 | 9.45 | 9.20 | 9.35 | +0.15 | +1.63 | 1,034,070 | 9,658.62 |
27/05/2022 | 9.15 | 9.20 | 9.10 | 9.20 | +0.05 | +0.55 | 536,423 | 4,924.81 |
26/05/2022 | 9.15 | 9.20 | 9.10 | 9.15 | 0.00 | 0.00 | 558,744 | 5,111.91 |
25/05/2022 | 9.10 | 9.15 | 9.05 | 9.15 | +0.05 | +0.55 | 450,517 | 4,101.28 |
24/05/2022 | 9.15 | 9.15 | 9.05 | 9.10 | 0.00 | 0.00 | 221,704 | 2,017.69 |
23/05/2022 | 9.05 | 9.10 | 8.95 | 9.10 | +0.10 | +1.11 | 286,561 | 2,584.41 |
20/05/2022 | 8.95 | 9.00 | 8.90 | 9.00 | +0.05 | +0.56 | 120,723 | 1,080.67 |
19/05/2022 | 8.90 | 9.00 | 8.90 | 8.95 | -0.05 | -0.56 | 136,162 | 1,217.01 |
18/05/2022 | 8.95 | 9.05 | 8.85 | 9.00 | +0.05 | +0.56 | 400,661 | 3,591.58 |
17/05/2022 | 8.80 | 8.95 | 8.80 | 8.95 | +0.15 | +1.70 | 377,173 | 3,344.47 |
13/05/2022 | 8.85 | 8.95 | 8.70 | 8.80 | 0.00 | 0.00 | 972,571 | 8,555.38 |
12/05/2022 | 8.90 | 8.90 | 8.80 | 8.80 | -0.15 | -1.68 | 832,257 | 7,363.05 |
11/05/2022 | 8.90 | 8.95 | 8.85 | 8.95 | 0.00 | 0.00 | 274,059 | 2,439.96 |
10/05/2022 | 8.85 | 8.95 | 8.80 | 8.95 | +0.05 | +0.56 | 614,115 | 5,439.19 |
09/05/2022 | 8.90 | 8.95 | 8.80 | 8.90 | 0.00 | 0.00 | 873,672 | 7,740.88 |
06/05/2022 | 8.85 | 8.95 | 8.80 | 8.90 | 0.00 | 0.00 | 590,314 | 5,239.71 |
05/05/2022 | 9.05 | 9.05 | 8.90 | 8.90 | -0.10 | -1.11 | 346,207 | 3,101.54 |
03/05/2022 | 9.10 | 9.10 | 8.90 | 9.00 | -0.05 | -0.55 | 1,108,238 | 9,917.50 |
The Information is provided for informative and educational purposes only.