Companies/Securities in Focus
MVP : M VISION 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) |
|---|---|---|---|---|---|---|---|---|
| 26/05/2022 | 4.96 | 5.05 | 4.96 | 4.98 | +0.06 | +1.22 | 1,171,506 | 5,861.61 |
| 25/05/2022 | 5.05 | 5.10 | 4.92 | 4.92 | -0.08 | -1.60 | 1,792,110 | 8,911.81 |
| 24/05/2022 | 4.96 | 5.20 | 4.94 | 5.00 | +0.04 | +0.81 | 3,649,474 | 18,454.15 |
| 23/05/2022 | 4.92 | 5.00 | 4.88 | 4.96 | +0.06 | +1.22 | 793,503 | 3,933.77 |
| 20/05/2022 | 4.86 | 5.05 | 4.86 | 4.90 | +0.10 | +2.08 | 1,405,003 | 6,960.56 |
| 19/05/2022 | 4.92 | 4.96 | 4.78 | 4.80 | -0.20 | -4.00 | 1,414,169 | 6,886.28 |
| 18/05/2022 | 5.10 | 5.15 | 4.92 | 5.00 | 0.00 | 0.00 | 2,127,815 | 10,631.30 |
| 17/05/2022 | 4.72 | 5.10 | 4.72 | 5.00 | +0.30 | +6.38 | 2,134,635 | 10,572.46 |
| 13/05/2022 | 4.70 | 4.82 | 4.60 | 4.70 | +0.18 | +3.98 | 2,370,314 | 11,180.20 |
| 12/05/2022 | 4.96 | 5.00 | 4.52 | 4.52 | -0.48 | -9.60 | 5,110,041 | 24,717.65 |
| 11/05/2022 | 5.10 | 5.35 | 4.94 | 5.00 | 0.00 | 0.00 | 4,731,311 | 24,100.15 |
| 10/05/2022 | 5.00 | 5.15 | 4.88 | 5.00 | -0.05 | -0.99 | 5,475,193 | 27,197.10 |
| 09/05/2022 | 5.20 | 5.30 | 5.00 | 5.05 | -0.30 | -5.61 | 2,512,303 | 12,757.18 |
| 06/05/2022 | 5.20 | 5.45 | 4.96 | 5.35 | -0.10 | -1.83 | 3,190,612 | 16,647.99 |
| 05/05/2022 | 5.65 | 5.75 | 5.40 | 5.45 | -0.10 | -1.80 | 3,753,949 | 20,865.47 |
| 03/05/2022 | 6.25 | 6.30 | 5.40 | 5.55 | -0.65 | -10.48 | 8,246,037 | 47,664.85 |
| 29/04/2022 | 6.20 | 6.45 | 6.20 | 6.20 | +0.05 | +0.81 | 3,964,160 | 25,046.90 |
| 28/04/2022 | 6.25 | 6.30 | 6.10 | 6.15 | -0.05 | -0.81 | 2,493,820 | 15,480.90 |
| 27/04/2022 | 6.20 | 6.45 | 6.10 | 6.20 | -0.05 | -0.80 | 6,383,379 | 40,047.51 |
| 26/04/2022 | 6.70 | 6.80 | 6.25 | 6.25 | -0.40 | -6.02 | 18,943,716 | 123,491.49 |
| 25/04/2022 | 6.00 | 6.85 | 5.90 | 6.65 | +0.55 | +9.02 | 29,316,691 | 191,510.61 |
| 22/04/2022 | 6.60 | 6.95 | 6.10 | 6.10 | -0.40 | -6.15 | 48,205,072 | 321,476.99 |
| 21/04/2022 | 5.95 | 6.50 | 5.90 | 6.50 | +0.65 | +11.11 | 24,405,476 | 152,715.10 |
| 20/04/2022 | 5.85 | 6.05 | 5.85 | 5.85 | 0.00 | 0.00 | 2,014,710 | 11,929.81 |
| 19/04/2022 | 6.05 | 6.15 | 5.85 | 5.85 | -0.15 | -2.50 | 6,905,374 | 41,487.64 |
| 18/04/2022 | 6.00 | 6.60 | 5.95 | 6.00 | 0.00 | 0.00 | 28,345,915 | 177,894.20 |
| 12/04/2022 | 6.00 | 6.10 | 5.85 | 6.00 | +0.05 | +0.84 | 3,162,726 | 18,889.52 |
| 11/04/2022 | 6.10 | 6.30 | 5.90 | 5.95 | -0.15 | -2.46 | 14,370,942 | 87,251.85 |
| 08/04/2022 | 5.70 | 6.35 | 5.70 | 6.10 | +0.60 | +10.91 | 45,194,381 | 277,260.89 |
| 07/04/2022 | 5.65 | 5.65 | 5.25 | 5.50 | -0.30 | -5.17 | 2,635,317 | 14,376.41 |
| 05/04/2022 | 5.95 | 6.00 | 5.80 | 5.80 | -0.15 | -2.52 | 2,671,240 | 15,702.82 |
| 04/04/2022 | 6.20 | 6.20 | 5.85 | 5.95 | -0.20 | -3.25 | 6,785,510 | 40,768.84 |
| 01/04/2022 | 6.00 | 6.20 | 5.85 | 6.15 | +0.15 | +2.50 | 5,661,705 | 34,237.87 |
The Information is provided for informative and educational purposes only.
