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) |
|---|---|---|---|---|---|---|---|---|
| 28/06/2022 | 2.98 | 2.98 | 2.96 | 2.98 | 0.00 | 0.00 | 44,430 | 132.32 |
| 27/06/2022 | 2.98 | 2.98 | 2.96 | 2.98 | 0.00 | 0.00 | 20,500 | 60.89 |
| 24/06/2022 | 2.94 | 2.98 | 2.94 | 2.98 | +0.04 | +1.36 | 30,824 | 90.81 |
| 23/06/2022 | 2.98 | 2.98 | 2.90 | 2.94 | -0.06 | -2.00 | 72,000 | 210.72 |
| 22/06/2022 | 2.98 | 3.02 | 2.98 | 3.00 | +0.02 | +0.67 | 70,301 | 210.60 |
| 21/06/2022 | 2.98 | 2.98 | 2.96 | 2.98 | +0.02 | +0.68 | 41,000 | 121.78 |
| 20/06/2022 | 2.96 | 3.04 | 2.96 | 2.96 | 0.00 | 0.00 | 218,500 | 656.91 |
| 17/06/2022 | 2.92 | 2.98 | 2.92 | 2.96 | 0.00 | 0.00 | 23,152 | 68.53 |
| 16/06/2022 | 3.00 | 3.00 | 2.96 | 2.96 | -0.04 | -1.33 | 152,400 | 453.99 |
| 15/06/2022 | 3.02 | 3.02 | 3.00 | 3.00 | 0.00 | 0.00 | 112,000 | 337.52 |
| 14/06/2022 | 2.96 | 3.04 | 2.96 | 3.00 | 0.00 | 0.00 | 35,409 | 106.40 |
| 13/06/2022 | 3.02 | 3.04 | 3.00 | 3.00 | -0.04 | -1.32 | 183,400 | 553.15 |
| 10/06/2022 | 3.04 | 3.08 | 3.04 | 3.04 | 0.00 | 0.00 | 23,047 | 70.08 |
| 09/06/2022 | 3.08 | 3.08 | 3.00 | 3.04 | 0.00 | 0.00 | 89,300 | 270.11 |
| 08/06/2022 | 3.08 | 3.08 | 3.02 | 3.04 | -0.04 | -1.30 | 229,910 | 695.23 |
| 07/06/2022 | 3.08 | 3.08 | 3.04 | 3.08 | +0.04 | +1.32 | 29,900 | 91.39 |
| 06/06/2022 | 3.04 | 3.08 | 3.04 | 3.04 | 0.00 | 0.00 | 25,444 | 77.74 |
| 02/06/2022 | 3.06 | 3.12 | 3.04 | 3.04 | -0.04 | -1.30 | 52,141 | 160.65 |
| 01/06/2022 | 3.04 | 3.30 | 3.00 | 3.08 | +0.06 | +1.99 | 488,250 | 1,525.25 |
| 31/05/2022 | 3.04 | 3.04 | 3.02 | 3.02 | +0.02 | +0.67 | 6,710 | 20.36 |
| 30/05/2022 | 3.04 | 3.04 | 2.98 | 3.00 | -0.02 | -0.66 | 68,100 | 204.72 |
| 27/05/2022 | 3.02 | 3.04 | 3.02 | 3.02 | -0.02 | -0.66 | 16,330 | 49.36 |
| 26/05/2022 | 3.00 | 3.04 | 3.00 | 3.04 | +0.02 | +0.66 | 36,030 | 108.73 |
| 25/05/2022 | 3.04 | 3.04 | 3.02 | 3.02 | 0.00 | 0.00 | 21,111 | 63.78 |
| 24/05/2022 | 3.00 | 3.02 | 3.00 | 3.02 | +0.02 | +0.67 | 42,460 | 128.16 |
| 23/05/2022 | 3.00 | 3.04 | 3.00 | 3.00 | 0.00 | 0.00 | 57,560 | 173.35 |
| 20/05/2022 | 3.00 | 3.00 | 2.98 | 3.00 | 0.00 | 0.00 | 43,201 | 129.56 |
| 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 |
The Information is provided for informative and educational purposes only.
