Companies/Securities in Focus
MUD : MUD & HOUND 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) |
|---|---|---|---|---|---|---|---|---|
| 17/08/2022 | 2.54 | 2.66 | 2.54 | 2.64 | +0.10 | +3.94 | 793,230 | 2,069.13 |
| 16/08/2022 | 2.58 | 2.60 | 2.50 | 2.54 | 0.00 | 0.00 | 488,901 | 1,245.29 |
| 15/08/2022 | 2.60 | 2.60 | 2.54 | 2.54 | 0.00 | 0.00 | 829,642 | 2,119.14 |
| 11/08/2022 | 2.62 | 2.62 | 2.54 | 2.54 | -0.06 | -2.31 | 323,600 | 831.89 |
| 10/08/2022 | 2.64 | 2.72 | 2.60 | 2.60 | 0.00 | 0.00 | 2,502,500 | 6,697.96 |
| 09/08/2022 | 2.66 | 2.66 | 2.60 | 2.60 | -0.04 | -1.52 | 709,500 | 1,862.91 |
| 08/08/2022 | 2.60 | 2.66 | 2.58 | 2.64 | +0.06 | +2.33 | 730,001 | 1,922.41 |
| 05/08/2022 | 2.64 | 2.66 | 2.58 | 2.58 | -0.04 | -1.53 | 547,900 | 1,424.00 |
| 04/08/2022 | 2.58 | 2.66 | 2.56 | 2.62 | +0.08 | +3.15 | 1,313,137 | 3,427.94 |
| 03/08/2022 | 2.56 | 2.56 | 2.46 | 2.54 | -0.02 | -0.78 | 1,723,111 | 4,332.74 |
| 02/08/2022 | 2.60 | 2.70 | 2.54 | 2.56 | -0.04 | -1.54 | 2,593,100 | 6,837.14 |
| 01/08/2022 | 2.62 | 2.64 | 2.58 | 2.60 | +0.02 | +0.78 | 2,164,251 | 5,620.92 |
| 27/07/2022 | 2.84 | 3.02 | 2.58 | 2.58 | -0.04 | -1.53 | 35,819,832 | 101,444.27 |
| 26/07/2022 | 2.54 | 2.68 | 2.50 | 2.62 | +0.12 | +4.80 | 6,803,705 | 17,659.53 |
| 25/07/2022 | 2.48 | 2.66 | 2.40 | 2.50 | +0.04 | +1.63 | 2,830,100 | 7,130.08 |
| 22/07/2022 | 2.52 | 2.58 | 2.42 | 2.46 | -0.06 | -2.38 | 915,600 | 2,281.72 |
| 21/07/2022 | 2.52 | 2.58 | 2.46 | 2.52 | +0.04 | +1.61 | 1,645,305 | 4,159.62 |
| 20/07/2022 | 2.50 | 2.62 | 2.42 | 2.48 | +0.04 | +1.64 | 2,695,901 | 6,817.43 |
| 19/07/2022 | 2.52 | 2.74 | 2.44 | 2.44 | -0.14 | -5.43 | 14,301,436 | 37,636.68 |
| 18/07/2022 | 2.46 | 2.68 | 2.42 | 2.58 | +0.18 | +7.50 | 10,207,282 | 26,368.00 |
| 15/07/2022 | 2.30 | 2.90 | 2.28 | 2.40 | +0.12 | +5.26 | 33,644,408 | 88,871.89 |
| 14/07/2022 | 2.28 | 2.42 | 2.26 | 2.28 | -0.02 | -0.87 | 831,105 | 1,938.20 |
| 12/07/2022 | 2.42 | 2.42 | 2.28 | 2.30 | -0.08 | -3.36 | 751,105 | 1,749.99 |
| 11/07/2022 | 2.30 | 2.52 | 2.30 | 2.38 | +0.10 | +4.39 | 2,938,656 | 7,176.82 |
| 08/07/2022 | 2.34 | 2.56 | 2.28 | 2.28 | -0.04 | -1.72 | 4,848,110 | 11,848.29 |
| 07/07/2022 | 2.48 | 2.48 | 2.26 | 2.32 | -0.16 | -6.45 | 3,281,802 | 7,676.79 |
| 06/07/2022 | 2.14 | 2.88 | 2.14 | 2.48 | +0.26 | +11.71 | 18,048,624 | 48,955.16 |
| 05/07/2022 | 2.40 | 2.44 | 2.22 | 2.22 | -0.18 | -7.50 | 706,100 | 1,631.75 |
| 04/07/2022 | 2.52 | 2.54 | 2.36 | 2.40 | -0.10 | -4.00 | 706,101 | 1,720.87 |
| 01/07/2022 | 2.50 | 2.68 | 2.48 | 2.50 | -0.02 | -0.79 | 2,064,500 | 5,312.74 |
The Information is provided for informative and educational purposes only.
