Companies/Securities in Focus
MITSIB : MITSIB LEASING 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) |
|---|---|---|---|---|---|---|---|---|
| 05/07/2022 | 1.02 | 1.03 | 1.00 | 1.02 | 0.00 | 0.00 | 381,700 | 386.81 |
| 04/07/2022 | 1.04 | 1.06 | 1.02 | 1.02 | -0.03 | -2.86 | 194,600 | 201.18 |
| 01/07/2022 | 1.03 | 1.05 | 1.01 | 1.05 | +0.03 | +2.94 | 220,200 | 226.74 |
| 30/06/2022 | 1.04 | 1.05 | 1.01 | 1.02 | -0.01 | -0.97 | 706,086 | 723.17 |
| 29/06/2022 | 1.04 | 1.06 | 1.03 | 1.03 | -0.01 | -0.96 | 241,500 | 251.05 |
| 28/06/2022 | 1.05 | 1.05 | 1.03 | 1.04 | -0.01 | -0.95 | 109,000 | 112.96 |
| 27/06/2022 | 1.05 | 1.05 | 1.03 | 1.05 | 0.00 | 0.00 | 161,811 | 168.79 |
| 24/06/2022 | 1.03 | 1.06 | 1.03 | 1.05 | +0.02 | +1.94 | 388,900 | 406.22 |
| 23/06/2022 | 1.03 | 1.07 | 1.03 | 1.03 | 0.00 | 0.00 | 229,500 | 241.13 |
| 22/06/2022 | 1.03 | 1.06 | 1.03 | 1.03 | -0.01 | -0.96 | 289,600 | 300.64 |
| 21/06/2022 | 1.04 | 1.10 | 1.04 | 1.04 | 0.00 | 0.00 | 282,800 | 297.99 |
| 20/06/2022 | 1.05 | 1.05 | 1.03 | 1.04 | -0.01 | -0.95 | 233,500 | 241.24 |
| 17/06/2022 | 1.02 | 1.05 | 1.02 | 1.05 | 0.00 | 0.00 | 405,511 | 417.40 |
| 16/06/2022 | 1.06 | 1.15 | 1.05 | 1.05 | 0.00 | 0.00 | 1,677,800 | 1,834.55 |
| 15/06/2022 | 1.05 | 1.07 | 1.05 | 1.05 | -0.01 | -0.94 | 565,300 | 599.63 |
| 14/06/2022 | 1.05 | 1.08 | 1.01 | 1.06 | 0.00 | 0.00 | 705,001 | 734.57 |
| 13/06/2022 | 1.08 | 1.09 | 1.06 | 1.06 | -0.04 | -3.64 | 559,300 | 598.20 |
| 10/06/2022 | 1.10 | 1.11 | 1.08 | 1.10 | 0.00 | 0.00 | 584,100 | 636.69 |
| 09/06/2022 | 1.09 | 1.11 | 1.09 | 1.10 | 0.00 | 0.00 | 344,024 | 379.32 |
| 08/06/2022 | 1.09 | 1.11 | 1.08 | 1.10 | +0.02 | +1.85 | 268,535 | 293.07 |
| 07/06/2022 | 1.13 | 1.13 | 1.08 | 1.08 | -0.04 | -3.57 | 903,401 | 993.74 |
| 06/06/2022 | 1.10 | 1.13 | 1.06 | 1.12 | +0.02 | +1.82 | 1,426,302 | 1,569.75 |
| 02/06/2022 | 1.18 | 1.18 | 1.08 | 1.10 | -0.02 | -1.79 | 2,361,840 | 2,668.71 |
| 01/06/2022 | 1.05 | 1.25 | 1.03 | 1.12 | +0.08 | +7.69 | 10,198,997 | 11,740.53 |
The Information is provided for informative and educational purposes only.
