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) |
|---|---|---|---|---|---|---|---|---|
| 29/09/2022 | 10.30 | 10.30 | 10.10 | 10.10 | -0.10 | -0.98 | 608,611 | 6,203.28 |
| 28/09/2022 | 10.30 | 10.30 | 10.10 | 10.20 | -0.10 | -0.97 | 818,478 | 8,356.63 |
| 27/09/2022 | 10.40 | 10.50 | 10.30 | 10.30 | -0.10 | -0.96 | 496,017 | 5,148.75 |
| 26/09/2022 | 10.50 | 10.50 | 10.40 | 10.40 | -0.10 | -0.95 | 655,360 | 6,830.66 |
| 23/09/2022 | 10.50 | 10.60 | 10.40 | 10.50 | 0.00 | 0.00 | 396,442 | 4,140.68 |
| 22/09/2022 | 10.40 | 10.60 | 10.40 | 10.50 | +0.10 | +0.96 | 334,762 | 3,506.83 |
| 21/09/2022 | 10.60 | 10.60 | 10.40 | 10.40 | -0.10 | -0.95 | 828,954 | 8,710.88 |
| 20/09/2022 | 10.40 | 10.60 | 10.40 | 10.50 | 0.00 | 0.00 | 636,904 | 6,687.91 |
| 19/09/2022 | 10.70 | 10.70 | 10.40 | 10.50 | -0.20 | -1.87 | 1,793,008 | 18,837.35 |
| 16/09/2022 | 10.90 | 10.90 | 10.70 | 10.70 | -0.20 | -1.83 | 745,790 | 8,012.84 |
| 15/09/2022 | 10.80 | 10.90 | 10.70 | 10.90 | +0.10 | +0.93 | 737,566 | 7,964.73 |
| 14/09/2022 | 10.70 | 10.90 | 10.60 | 10.80 | 0.00 | 0.00 | 951,338 | 10,219.46 |
| 13/09/2022 | 10.80 | 10.90 | 10.70 | 10.80 | 0.00 | 0.00 | 924,193 | 9,958.62 |
| 12/09/2022 | 10.90 | 11.00 | 10.80 | 10.80 | -0.10 | -0.92 | 1,089,825 | 11,853.30 |
| 09/09/2022 | 11.00 | 11.00 | 10.80 | 10.90 | -0.10 | -0.91 | 745,153 | 8,127.71 |
| 08/09/2022 | 10.80 | 11.00 | 10.80 | 11.00 | +0.30 | +2.80 | 2,218,420 | 24,142.55 |
| 07/09/2022 | 10.60 | 10.80 | 10.50 | 10.70 | +0.10 | +0.94 | 2,274,863 | 24,297.61 |
| 06/09/2022 | 10.50 | 10.70 | 10.50 | 10.60 | +0.20 | +1.92 | 859,812 | 9,113.10 |
| 05/09/2022 | 10.40 | 10.50 | 10.30 | 10.40 | +0.10 | +0.97 | 833,460 | 8,672.30 |
| 02/09/2022 | 10.30 | 10.40 | 10.20 | 10.30 | 0.00 | 0.00 | 1,354,724 | 13,980.62 |
| 01/09/2022 | 10.30 | 10.40 | 10.20 | 10.30 | 0.00 | 0.00 | 1,053,457 | 10,848.07 |
| 31/08/2022 | 10.30 | 10.40 | 10.30 | 10.30 | -0.10 | -0.96 | 782,606 | 8,091.22 |
| 30/08/2022 | 10.40 | 10.40 | 10.30 | 10.40 | +0.10 | +0.97 | 741,843 | 7,668.83 |
| 29/08/2022 | 10.40 | 10.40 | 10.20 | 10.30 | -0.20 | -1.90 | 1,858,947 | 19,147.43 |
| 26/08/2022 | 10.50 | 10.60 | 10.40 | 10.50 | 0.00 | 0.00 | 1,592,174 | 16,750.01 |
| 25/08/2022 | 10.50 | 10.60 | 10.40 | 10.50 | 0.00 | 0.00 | 1,322,947 | 13,891.29 |
| 24/08/2022 | 10.30 | 10.60 | 10.30 | 10.50 | +0.30 | +2.94 | 2,400,274 | 25,062.04 |
| 23/08/2022 | 10.10 | 10.30 | 10.10 | 10.20 | 0.00 | 0.00 | 1,405,133 | 14,337.85 |
| 22/08/2022 | 10.20 | 10.20 | 10.10 | 10.20 | 0.00 | 0.00 | 867,947 | 8,816.82 |
| 19/08/2022 | 10.30 | 10.30 | 10.10 | 10.20 | -0.10 | -0.97 | 2,022,325 | 20,545.91 |
| 18/08/2022 | 10.30 | 10.40 | 10.20 | 10.30 | 0.00 | 0.00 | 2,020,761 | 20,821.89 |
| 17/08/2022 | 10.10 | 10.40 | 10.10 | 10.30 | +0.20 | +1.98 | 1,909,114 | 19,552.41 |
| 16/08/2022 | 10.10 | 10.20 | 9.95 | 10.10 | 0.00 | 0.00 | 4,150,983 | 41,717.23 |
| 15/08/2022 | 10.00 | 10.50 | 9.90 | 10.10 | -1.20 | -10.62 | 11,437,059 | 116,801.00 |
| 11/08/2022 | 11.40 | 11.40 | 11.10 | 11.30 | 0.00 | 0.00 | 1,933,441 | 21,703.73 |
| 10/08/2022 | 11.40 | 11.40 | 11.30 | 11.30 | -0.10 | -0.88 | 808,188 | 9,152.76 |
| 09/08/2022 | 11.30 | 11.40 | 11.30 | 11.40 | +0.20 | +1.79 | 673,235 | 7,625.36 |
| 08/08/2022 | 11.30 | 11.40 | 11.10 | 11.20 | -0.10 | -0.88 | 800,211 | 8,969.81 |
| 05/08/2022 | 11.40 | 11.50 | 11.20 | 11.30 | 0.00 | 0.00 | 2,033,376 | 23,078.00 |
| 04/08/2022 | 11.40 | 11.50 | 11.30 | 11.30 | -0.10 | -0.88 | 908,536 | 10,370.90 |
| 03/08/2022 | 11.40 | 11.50 | 11.30 | 11.40 | 0.00 | 0.00 | 1,262,580 | 14,380.13 |
| 02/08/2022 | 11.50 | 11.50 | 11.40 | 11.40 | -0.10 | -0.87 | 541,601 | 6,196.13 |
| 01/08/2022 | 11.50 | 11.60 | 11.40 | 11.50 | 0.00 | 0.00 | 1,439,320 | 16,521.65 |
The Information is provided for informative and educational purposes only.
