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) |
|---|---|---|---|---|---|---|---|---|
| 19/05/2022 | 3.04 | 3.04 | 3.00 | 3.00 | -0.04 | -1.32 | 45,300 | 136.81 |
| 18/05/2022 | 3.06 | 3.06 | 3.04 | 3.04 | -0.02 | -0.65 | 25,000 | 76.20 |
| 17/05/2022 | 3.06 | 3.06 | 3.02 | 3.06 | +0.06 | +2.00 | 36,305 | 110.46 |
| 13/05/2022 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 23,401 | 70.20 |
| 12/05/2022 | 3.00 | 3.02 | 3.00 | 3.00 | 0.00 | 0.00 | 60,706 | 182.68 |
| 11/05/2022 | 3.02 | 3.06 | 3.00 | 3.00 | -0.02 | -0.66 | 35,900 | 108.82 |
| 10/05/2022 | 3.00 | 3.02 | 3.00 | 3.02 | -0.10 | -3.21 | 25,900 | 78.12 |
| 09/05/2022 | 3.04 | 3.12 | 2.94 | 3.12 | +0.08 | +2.63 | 436,700 | 1,313.91 |
| 06/05/2022 | 3.04 | 3.04 | 3.02 | 3.04 | 0.00 | 0.00 | 45,102 | 136.96 |
| 05/05/2022 | 3.04 | 3.04 | 3.00 | 3.04 | 0.00 | 0.00 | 100,480 | 304.38 |
| 03/05/2022 | 3.06 | 3.06 | 3.04 | 3.04 | -0.02 | -0.65 | 96,400 | 293.59 |
| 29/04/2022 | 3.08 | 3.08 | 3.06 | 3.06 | 0.00 | 0.00 | 20,400 | 62.43 |
| 28/04/2022 | 3.08 | 3.08 | 3.06 | 3.06 | 0.00 | 0.00 | 24,410 | 74.70 |
| 27/04/2022 | 3.06 | 3.08 | 3.06 | 3.06 | 0.00 | 0.00 | 28,110 | 86.02 |
| 26/04/2022 | 3.10 | 3.10 | 3.06 | 3.06 | -0.02 | -0.65 | 27,300 | 83.69 |
| 25/04/2022 | 3.06 | 3.08 | 3.06 | 3.08 | 0.00 | 0.00 | 20,700 | 63.55 |
| 22/04/2022 | 3.08 | 3.08 | 3.06 | 3.08 | 0.00 | 0.00 | 95,530 | 293.41 |
| 21/04/2022 | 3.06 | 3.08 | 3.06 | 3.08 | +0.02 | +0.65 | 31,048 | 95.02 |
| 20/04/2022 | 3.04 | 3.20 | 3.02 | 3.06 | +0.02 | +0.66 | 304,870 | 945.74 |
| 19/04/2022 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00 | 0.00 | 70,500 | 214.32 |
| 18/04/2022 | 3.04 | 3.04 | 3.02 | 3.04 | 0.00 | 0.00 | 81,705 | 248.34 |
| 12/04/2022 | 3.04 | 3.06 | 3.04 | 3.04 | 0.00 | 0.00 | 42,700 | 129.88 |
| 11/04/2022 | 3.04 | 3.06 | 3.02 | 3.04 | 0.00 | 0.00 | 220,642 | 673.41 |
| 08/04/2022 | 3.04 | 3.06 | 3.02 | 3.04 | 0.00 | 0.00 | 88,727 | 268.62 |
| 07/04/2022 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00 | 0.00 | 29,316 | 89.12 |
| 05/04/2022 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00 | 0.00 | 113,214 | 344.17 |
| 04/04/2022 | 3.04 | 3.08 | 3.02 | 3.04 | 0.00 | 0.00 | 217,300 | 657.78 |
| 01/04/2022 | 3.06 | 3.06 | 3.04 | 3.04 | 0.00 | 0.00 | 35,518 | 108.26 |
The Information is provided for informative and educational purposes only.
