Companies/Securities in Focus
MCS : M.C.S.STEEL 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 | 12.00 | 12.20 | 11.80 | 12.10 | +0.10 | +0.83 | 2,572,992 | 30,846.30 |
| 13/05/2022 | 11.90 | 12.10 | 11.80 | 12.00 | +0.20 | +1.69 | 1,634,022 | 19,509.74 |
| 12/05/2022 | 12.20 | 12.20 | 11.70 | 11.80 | -0.50 | -4.07 | 5,698,131 | 67,728.60 |
| 11/05/2022 | 12.30 | 12.50 | 12.20 | 12.30 | 0.00 | 0.00 | 1,450,274 | 17,867.72 |
| 10/05/2022 | 12.20 | 12.30 | 12.10 | 12.30 | 0.00 | 0.00 | 2,284,367 | 27,927.92 |
| 09/05/2022 | 12.60 | 12.70 | 12.20 | 12.30 | -0.50 | -3.91 | 5,393,367 | 66,940.87 |
| 06/05/2022 | 12.80 | 12.90 | 12.60 | 12.80 | -0.10 | -0.78 | 3,213,657 | 40,944.39 |
| 05/05/2022 | 13.10 | 13.10 | 12.80 | 12.90 | +0.10 | +0.78 | 3,654,238 | 47,266.58 |
| 03/05/2022 | 12.50 | 13.10 | 12.50 | 12.80 | +0.50 | +4.07 | 12,025,516 | 153,452.07 |
| 29/04/2022 | 12.30 | 12.40 | 12.20 | 12.30 | 0.00 | 0.00 | 2,827,321 | 34,809.32 |
| 28/04/2022 | 12.50 | 12.50 | 12.20 | 12.30 | 0.00 | 0.00 | 2,278,869 | 28,088.40 |
| 27/04/2022 | 12.00 | 12.30 | 11.90 | 12.30 | +0.30 | +2.50 | 4,336,378 | 52,376.84 |
| 26/04/2022 | 11.90 | 12.00 | 11.90 | 12.00 | +0.10 | +0.84 | 2,366,665 | 28,234.59 |
| 25/04/2022 | 11.80 | 12.00 | 11.80 | 11.90 | 0.00 | 0.00 | 2,918,249 | 34,701.29 |
| 22/04/2022 | 11.80 | 12.00 | 11.80 | 11.90 | 0.00 | 0.00 | 4,304,519 | 51,191.77 |
| 21/04/2022 | 12.60 | 12.60 | 11.70 | 11.90 | -0.60 | -4.80 | 16,942,701 | 203,740.37 |
| 20/04/2022 | 12.80 | 12.90 | 12.50 | 12.50 | -0.30 | -2.34 | 4,588,776 | 58,052.50 |
| 19/04/2022 | 12.80 | 12.90 | 12.70 | 12.80 | 0.00 | 0.00 | 3,480,801 | 44,438.52 |
| 18/04/2022 | 13.00 | 13.10 | 12.70 | 12.80 | -0.20 | -1.54 | 4,132,608 | 53,153.92 |
| 12/04/2022 | 13.10 | 13.20 | 13.00 | 13.00 | -0.20 | -1.52 | 2,497,377 | 32,735.88 |
| 11/04/2022 | 13.30 | 13.30 | 13.10 | 13.20 | 0.00 | 0.00 | 1,803,643 | 23,811.00 |
| 08/04/2022 | 13.30 | 13.30 | 13.10 | 13.20 | 0.00 | 0.00 | 3,878,611 | 51,316.98 |
| 07/04/2022 | 13.40 | 13.40 | 12.90 | 13.20 | -0.30 | -2.22 | 8,690,364 | 113,996.15 |
| 05/04/2022 | 13.50 | 13.60 | 13.40 | 13.50 | 0.00 | 0.00 | 2,572,565 | 34,653.26 |
| 04/04/2022 | 13.80 | 13.80 | 13.50 | 13.50 | -0.20 | -1.46 | 2,699,272 | 36,772.81 |
| 01/04/2022 | 13.70 | 13.80 | 13.60 | 13.70 | 0.00 | 0.00 | 799,813 | 10,966.11 |
The Information is provided for informative and educational purposes only.
