Companies/Securities in Focus
MORE : MORE RETURN 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) |
|---|---|---|---|---|---|---|---|---|
| 10/08/2022 | 2.30 | 2.30 | 2.26 | 2.30 | -0.02 | -0.86 | 23,370,897 | 53,340.70 |
| 09/08/2022 | 2.32 | 2.34 | 2.28 | 2.32 | +0.02 | +0.87 | 20,684,606 | 47,503.90 |
| 08/08/2022 | 2.32 | 2.36 | 2.28 | 2.30 | -0.04 | -1.71 | 20,137,903 | 46,456.88 |
| 05/08/2022 | 2.34 | 2.36 | 2.28 | 2.34 | 0.00 | 0.00 | 45,488,215 | 105,764.46 |
| 04/08/2022 | 2.28 | 2.38 | 2.24 | 2.34 | +0.08 | +3.54 | 78,512,173 | 182,710.55 |
| 03/08/2022 | 2.24 | 2.28 | 2.16 | 2.26 | 0.00 | 0.00 | 82,428,701 | 183,171.29 |
| 02/08/2022 | 2.28 | 2.30 | 2.24 | 2.26 | -0.04 | -1.74 | 37,773,301 | 85,525.55 |
| 01/08/2022 | 2.18 | 2.30 | 2.18 | 2.30 | +0.10 | +4.55 | 105,246,534 | 236,106.72 |
| 27/07/2022 | 2.10 | 2.22 | 2.10 | 2.20 | +0.10 | +4.76 | 91,781,402 | 199,460.20 |
| 26/07/2022 | 2.10 | 2.14 | 2.06 | 2.10 | -0.02 | -0.94 | 57,984,148 | 122,315.80 |
| 25/07/2022 | 1.97 | 2.12 | 1.95 | 2.12 | +0.15 | +7.61 | 223,411,740 | 457,270.93 |
| 22/07/2022 | 1.98 | 1.98 | 1.93 | 1.97 | 0.00 | 0.00 | 17,539,150 | 34,368.20 |
| 21/07/2022 | 1.98 | 2.00 | 1.95 | 1.97 | +0.01 | +0.51 | 63,618,911 | 125,686.71 |
| 20/07/2022 | 1.93 | 1.97 | 1.93 | 1.96 | +0.04 | +2.08 | 81,068,101 | 157,311.24 |
| 19/07/2022 | 1.94 | 1.94 | 1.90 | 1.92 | -0.01 | -0.52 | 26,028,284 | 49,893.06 |
| 18/07/2022 | 1.90 | 1.94 | 1.87 | 1.93 | +0.07 | +3.76 | 102,410,993 | 195,527.05 |
| 15/07/2022 | 1.86 | 1.88 | 1.83 | 1.86 | -0.01 | -0.53 | 16,680,301 | 30,935.24 |
| 14/07/2022 | 1.87 | 1.89 | 1.84 | 1.87 | 0.00 | 0.00 | 14,301,402 | 26,668.98 |
| 12/07/2022 | 1.87 | 1.90 | 1.86 | 1.87 | -0.01 | -0.53 | 32,498,300 | 61,176.43 |
| 11/07/2022 | 1.91 | 1.92 | 1.87 | 1.88 | 0.00 | 0.00 | 45,075,450 | 85,236.58 |
| 08/07/2022 | 1.86 | 1.93 | 1.86 | 1.88 | +0.01 | +0.53 | 31,870,099 | 60,553.21 |
| 07/07/2022 | 1.84 | 1.90 | 1.84 | 1.87 | +0.04 | +2.19 | 18,122,005 | 33,834.44 |
| 06/07/2022 | 1.87 | 1.89 | 1.82 | 1.83 | -0.05 | -2.66 | 55,217,987 | 101,943.48 |
| 05/07/2022 | 1.90 | 1.91 | 1.86 | 1.88 | -0.03 | -1.57 | 37,501,359 | 70,396.44 |
| 04/07/2022 | 1.95 | 1.95 | 1.88 | 1.91 | -0.04 | -2.05 | 27,232,600 | 52,002.17 |
| 01/07/2022 | 1.92 | 1.95 | 1.92 | 1.95 | +0.02 | +1.04 | 15,650,661 | 30,318.69 |
The Information is provided for informative and educational purposes only.
