Companies/Securities in Focus
MK : M.K. REAL ESTATE DEVELOPMENT 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) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2022 | 2.94 | 2.94 | 2.92 | 2.92 | -0.02 | -0.68 | 7,334 | 21.46 |
| 22/09/2022 | 2.94 | 2.94 | 2.94 | 2.94 | 0.00 | 0.00 | 24,140 | 70.94 |
| 21/09/2022 | 2.94 | 2.94 | 2.92 | 2.94 | 0.00 | 0.00 | 7,170 | 21.07 |
| 20/09/2022 | 2.94 | 2.94 | 2.94 | 2.94 | -0.02 | -0.68 | 26,250 | 77.17 |
| 19/09/2022 | 3.00 | 3.00 | 2.96 | 2.96 | 0.00 | 0.00 | 7,220 | 21.40 |
| 16/09/2022 | 3.00 | 3.00 | 2.96 | 2.96 | 0.00 | 0.00 | 4,310 | 12.80 |
| 15/09/2022 | 2.94 | 3.00 | 2.92 | 2.96 | 0.00 | 0.00 | 66,600 | 196.58 |
| 14/09/2022 | 2.96 | 2.96 | 2.96 | 2.96 | 0.00 | 0.00 | 600 | 1.78 |
| 13/09/2022 | 2.94 | 2.96 | 2.94 | 2.96 | -0.02 | -0.67 | 3,800 | 11.23 |
| 12/09/2022 | 2.98 | 3.00 | 2.92 | 2.98 | -0.02 | -0.67 | 58,300 | 171.73 |
| 09/09/2022 | 3.00 | 3.00 | 2.98 | 3.00 | 0.00 | 0.00 | 21,902 | 65.63 |
| 08/09/2022 | 3.00 | 3.00 | 2.94 | 3.00 | +0.02 | +0.67 | 149,400 | 445.23 |
| 07/09/2022 | 2.92 | 2.98 | 2.92 | 2.98 | +0.06 | +2.05 | 11,700 | 34.42 |
| 06/09/2022 | 2.94 | 2.98 | 2.90 | 2.92 | -0.02 | -0.68 | 61,294 | 178.81 |
| 05/09/2022 | 2.94 | 2.94 | 2.90 | 2.94 | 0.00 | 0.00 | 69,101 | 201.57 |
| 02/09/2022 | 2.94 | 2.96 | 2.94 | 2.94 | 0.00 | 0.00 | 41,090 | 120.88 |
| 01/09/2022 | 2.96 | 2.96 | 2.94 | 2.94 | -0.04 | -1.34 | 35,610 | 105.30 |
| 31/08/2022 | 2.96 | 2.98 | 2.94 | 2.98 | -0.02 | -0.67 | 30,349 | 89.80 |
| 30/08/2022 | 3.00 | 3.00 | 2.96 | 3.00 | +0.04 | +1.35 | 21,700 | 64.25 |
| 29/08/2022 | 2.98 | 2.98 | 2.94 | 2.96 | -0.02 | -0.67 | 109,000 | 322.51 |
| 26/08/2022 | 3.00 | 3.02 | 2.98 | 2.98 | -0.02 | -0.67 | 7,510 | 22.54 |
| 25/08/2022 | 3.00 | 3.00 | 2.98 | 3.00 | 0.00 | 0.00 | 44,715 | 134.06 |
| 24/08/2022 | 2.96 | 3.00 | 2.94 | 3.00 | +0.04 | +1.35 | 2,300 | 6.79 |
| 23/08/2022 | 3.00 | 3.00 | 2.96 | 2.96 | 0.00 | 0.00 | 4,600 | 13.77 |
| 22/08/2022 | 2.96 | 2.98 | 2.96 | 2.96 | 0.00 | 0.00 | 14,655 | 43.38 |
| 19/08/2022 | 2.96 | 2.98 | 2.96 | 2.96 | -0.02 | -0.67 | 131,149 | 388.60 |
| 18/08/2022 | 3.00 | 3.00 | 2.98 | 2.98 | 0.00 | 0.00 | 30,610 | 91.36 |
| 17/08/2022 | 2.98 | 3.00 | 2.98 | 2.98 | 0.00 | 0.00 | 149,940 | 449.23 |
| 16/08/2022 | 2.96 | 2.98 | 2.96 | 2.98 | 0.00 | 0.00 | 28,800 | 85.71 |
| 15/08/2022 | 3.00 | 3.00 | 2.94 | 2.98 | -0.02 | -0.67 | 23,000 | 68.54 |
| 11/08/2022 | 2.96 | 3.02 | 2.94 | 3.00 | +0.06 | +2.04 | 105,402 | 316.06 |
| 10/08/2022 | 2.94 | 2.94 | 2.94 | 2.94 | +0.02 | +0.68 | 3,000 | 8.82 |
| 09/08/2022 | 2.90 | 2.96 | 2.90 | 2.92 | 0.00 | 0.00 | 70,880 | 207.39 |
| 08/08/2022 | 2.92 | 2.94 | 2.92 | 2.92 | 0.00 | 0.00 | 164,000 | 478.89 |
| 05/08/2022 | 2.92 | 2.92 | 2.92 | 2.92 | 0.00 | 0.00 | 3,001 | 8.76 |
| 04/08/2022 | 2.90 | 2.94 | 2.90 | 2.92 | 0.00 | 0.00 | 24,809 | 72.17 |
| 03/08/2022 | 2.90 | 2.92 | 2.90 | 2.92 | 0.00 | 0.00 | 13,102 | 38.06 |
| 02/08/2022 | 2.90 | 2.92 | 2.90 | 2.92 | +0.02 | +0.69 | 89,400 | 259.29 |
| 01/08/2022 | 2.92 | 2.92 | 2.90 | 2.90 | 0.00 | 0.00 | 54,910 | 160.04 |
The Information is provided for informative and educational purposes only.
