Companies/Securities in Focus
ML : MIDA LEASING PUBLIC CO., LTD.
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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 1.29 | 1.32 | 1.28 | 1.29 | -0.02 | -1.53 | 4,559,101 | 5,902.06 |
| 30/05/2022 | 1.23 | 1.31 | 1.23 | 1.31 | +0.08 | +6.50 | 5,314,431 | 6,793.32 |
| 27/05/2022 | 1.25 | 1.28 | 1.21 | 1.23 | -0.02 | -1.60 | 1,262,330 | 1,564.55 |
| 26/05/2022 | 1.24 | 1.27 | 1.24 | 1.25 | -0.01 | -0.79 | 376,209 | 470.86 |
| 25/05/2022 | 1.27 | 1.28 | 1.24 | 1.26 | -0.01 | -0.79 | 1,126,175 | 1,417.81 |
| 24/05/2022 | 1.26 | 1.29 | 1.25 | 1.27 | +0.02 | +1.60 | 3,408,120 | 4,341.71 |
| 23/05/2022 | 1.22 | 1.31 | 1.18 | 1.25 | +0.05 | +4.17 | 10,988,410 | 13,941.98 |
| 20/05/2022 | 1.20 | 1.23 | 1.19 | 1.20 | 0.00 | 0.00 | 747,059 | 902.08 |
| 19/05/2022 | 1.18 | 1.20 | 1.18 | 1.20 | 0.00 | 0.00 | 310,500 | 368.36 |
| 18/05/2022 | 1.22 | 1.22 | 1.18 | 1.20 | +0.01 | +0.84 | 1,486,300 | 1,781.54 |
| 17/05/2022 | 1.15 | 1.19 | 1.13 | 1.19 | +0.06 | +5.31 | 478,400 | 549.72 |
| 13/05/2022 | 1.14 | 1.15 | 1.13 | 1.13 | 0.00 | 0.00 | 967,503 | 1,097.26 |
| 12/05/2022 | 1.14 | 1.15 | 1.11 | 1.13 | 0.00 | 0.00 | 976,937 | 1,104.64 |
| 11/05/2022 | 1.17 | 1.17 | 1.12 | 1.13 | -0.03 | -2.59 | 745,413 | 847.79 |
| 10/05/2022 | 1.14 | 1.16 | 1.12 | 1.16 | +0.02 | +1.75 | 810,132 | 921.17 |
| 09/05/2022 | 1.19 | 1.19 | 1.13 | 1.14 | -0.05 | -4.20 | 1,494,810 | 1,723.04 |
| 06/05/2022 | 1.19 | 1.20 | 1.18 | 1.19 | -0.01 | -0.83 | 841,112 | 1,003.03 |
| 05/05/2022 | 1.20 | 1.22 | 1.19 | 1.20 | 0.00 | 0.00 | 938,107 | 1,127.81 |
| 03/05/2022 | 1.22 | 1.24 | 1.20 | 1.20 | -0.05 | -4.00 | 2,133,385 | 2,595.79 |
| 29/04/2022 | 1.24 | 1.25 | 1.22 | 1.25 | +0.02 | +1.63 | 785,524 | 967.28 |
| 28/04/2022 | 1.23 | 1.24 | 1.22 | 1.23 | +0.01 | +0.82 | 519,400 | 637.70 |
| 27/04/2022 | 1.23 | 1.24 | 1.22 | 1.22 | -0.01 | -0.81 | 1,437,007 | 1,763.30 |
| 26/04/2022 | 1.27 | 1.27 | 1.23 | 1.23 | -0.01 | -0.81 | 1,392,663 | 1,731.34 |
| 25/04/2022 | 1.27 | 1.27 | 1.24 | 1.24 | -0.04 | -3.13 | 1,567,507 | 1,972.19 |
| 22/04/2022 | 1.29 | 1.29 | 1.27 | 1.28 | 0.00 | 0.00 | 798,906 | 1,021.12 |
| 21/04/2022 | 1.28 | 1.29 | 1.27 | 1.28 | 0.00 | 0.00 | 704,002 | 898.99 |
| 20/04/2022 | 1.29 | 1.29 | 1.27 | 1.28 | +0.01 | +0.79 | 417,381 | 532.77 |
| 19/04/2022 | 1.26 | 1.30 | 1.26 | 1.27 | +0.01 | +0.79 | 1,035,241 | 1,325.20 |
| 18/04/2022 | 1.27 | 1.27 | 1.25 | 1.26 | -0.02 | -1.56 | 1,005,702 | 1,266.59 |
| 12/04/2022 | 1.26 | 1.28 | 1.25 | 1.28 | +0.01 | +0.79 | 587,902 | 743.41 |
| 11/04/2022 | 1.31 | 1.31 | 1.26 | 1.27 | -0.04 | -3.05 | 3,240,101 | 4,136.55 |
| 08/04/2022 | 1.32 | 1.32 | 1.31 | 1.31 | -0.01 | -0.76 | 1,084,800 | 1,425.17 |
| 07/04/2022 | 1.32 | 1.33 | 1.31 | 1.32 | 0.00 | 0.00 | 944,500 | 1,246.45 |
| 05/04/2022 | 1.35 | 1.36 | 1.32 | 1.32 | -0.03 | -2.22 | 3,928,302 | 5,248.34 |
| 04/04/2022 | 1.35 | 1.36 | 1.33 | 1.35 | -0.01 | -0.74 | 1,003,450 | 1,349.90 |
| 01/04/2022 | 1.34 | 1.37 | 1.33 | 1.36 | +0.02 | +1.49 | 1,291,244 | 1,741.01 |
The Information is provided for informative and educational purposes only.
