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) |
|---|---|---|---|---|---|---|---|---|
| 31/01/2022 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00 | 0.00 | 32,217 | 97.94 |
| 28/01/2022 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00 | 0.00 | 32,449 | 98.65 |
| 27/01/2022 | 3.06 | 3.06 | 3.02 | 3.04 | 0.00 | 0.00 | 20,000 | 60.41 |
| 26/01/2022 | 3.04 | 3.06 | 3.04 | 3.04 | 0.00 | 0.00 | 36,801 | 111.88 |
| 25/01/2022 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00 | 0.00 | 23,652 | 71.90 |
| 24/01/2022 | 3.06 | 3.08 | 3.04 | 3.04 | 0.00 | 0.00 | 47,217 | 143.65 |
| 21/01/2022 | 3.04 | 3.06 | 3.04 | 3.04 | 0.00 | 0.00 | 26,840 | 81.63 |
| 20/01/2022 | 3.06 | 3.08 | 3.04 | 3.04 | 0.00 | 0.00 | 29,800 | 91.13 |
| 19/01/2022 | 3.06 | 3.08 | 3.04 | 3.04 | -0.02 | -0.65 | 42,500 | 130.48 |
| 18/01/2022 | 3.12 | 3.12 | 3.06 | 3.06 | 0.00 | 0.00 | 59,301 | 181.68 |
| 17/01/2022 | 3.08 | 3.08 | 3.06 | 3.06 | -0.02 | -0.65 | 130,740 | 402.28 |
| 14/01/2022 | 3.08 | 3.08 | 3.06 | 3.08 | 0.00 | 0.00 | 125,400 | 385.17 |
| 13/01/2022 | 3.06 | 3.08 | 3.06 | 3.08 | +0.02 | +0.65 | 264,200 | 812.33 |
| 12/01/2022 | 3.10 | 3.10 | 3.04 | 3.06 | -0.02 | -0.65 | 194,400 | 596.24 |
| 11/01/2022 | 3.06 | 3.10 | 3.06 | 3.08 | +0.02 | +0.65 | 190,578 | 588.42 |
| 10/01/2022 | 3.08 | 3.08 | 3.06 | 3.06 | -0.02 | -0.65 | 68,500 | 210.29 |
| 07/01/2022 | 3.06 | 3.08 | 3.04 | 3.08 | +0.02 | +0.65 | 172,200 | 526.74 |
| 06/01/2022 | 3.08 | 3.08 | 3.04 | 3.06 | 0.00 | 0.00 | 156,000 | 477.06 |
| 05/01/2022 | 3.06 | 3.08 | 3.06 | 3.06 | 0.00 | 0.00 | 41,200 | 126.28 |
| 04/01/2022 | 3.06 | 3.08 | 3.04 | 3.06 | +0.02 | +0.66 | 120,072 | 367.27 |
| 30/12/2021 | 3.08 | 3.08 | 3.02 | 3.04 | -0.02 | -0.65 | 194,700 | 592.31 |
| 29/12/2021 | 3.06 | 3.08 | 3.04 | 3.06 | 0.00 | 0.00 | 49,101 | 150.38 |
| 28/12/2021 | 3.06 | 3.08 | 3.06 | 3.06 | 0.00 | 0.00 | 59,900 | 183.71 |
| 27/12/2021 | 3.06 | 3.08 | 3.06 | 3.06 | 0.00 | 0.00 | 39,100 | 119.65 |
| 24/12/2021 | 3.08 | 3.08 | 3.06 | 3.06 | 0.00 | 0.00 | 80,900 | 248.76 |
| 23/12/2021 | 3.08 | 3.08 | 3.04 | 3.06 | 0.00 | 0.00 | 38,200 | 116.97 |
| 22/12/2021 | 3.06 | 3.06 | 3.06 | 3.06 | 0.00 | 0.00 | 23,600 | 72.22 |
| 21/12/2021 | 3.08 | 3.08 | 3.06 | 3.06 | 0.00 | 0.00 | 54,300 | 166.46 |
| 20/12/2021 | 3.06 | 3.10 | 3.06 | 3.06 | 0.00 | 0.00 | 37,940 | 116.37 |
| 17/12/2021 | 3.10 | 3.10 | 3.04 | 3.06 | -0.02 | -0.65 | 185,848 | 570.57 |
| 16/12/2021 | 3.08 | 3.10 | 3.08 | 3.08 | 0.00 | 0.00 | 51,502 | 158.69 |
| 15/12/2021 | 3.10 | 3.10 | 3.08 | 3.08 | 0.00 | 0.00 | 21,701 | 66.87 |
| 14/12/2021 | 3.08 | 3.08 | 3.08 | 3.08 | 0.00 | 0.00 | 24,100 | 74.23 |
| 13/12/2021 | 3.08 | 3.10 | 3.08 | 3.08 | 0.00 | 0.00 | 60,802 | 187.64 |
| 09/12/2021 | 3.08 | 3.08 | 3.08 | 3.08 | 0.00 | 0.00 | 26,515 | 81.67 |
| 08/12/2021 | 3.10 | 3.10 | 3.08 | 3.08 | +0.02 | +0.65 | 30,917 | 95.38 |
| 07/12/2021 | 3.08 | 3.08 | 3.06 | 3.06 | -0.02 | -0.65 | 24,300 | 74.84 |
| 03/12/2021 | 3.08 | 3.08 | 3.06 | 3.08 | 0.00 | 0.00 | 9,100 | 28.02 |
| 02/12/2021 | 3.10 | 3.10 | 3.08 | 3.08 | 0.00 | 0.00 | 44,200 | 136.19 |
| 01/12/2021 | 3.06 | 3.10 | 3.06 | 3.08 | +0.02 | +0.65 | 40,898 | 125.44 |
The Information is provided for informative and educational purposes only.
