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) |
|---|---|---|---|---|---|---|---|---|
| 06/07/2022 | 3.22 | 3.36 | 3.16 | 3.28 | +0.02 | +0.61 | 733,366 | 2,403.41 |
| 05/07/2022 | 3.56 | 3.58 | 3.20 | 3.26 | -0.30 | -8.43 | 1,198,524 | 4,009.14 |
| 04/07/2022 | 3.68 | 3.72 | 3.56 | 3.56 | -0.10 | -2.73 | 559,114 | 2,021.92 |
| 01/07/2022 | 3.68 | 3.70 | 3.62 | 3.66 | +0.06 | +1.67 | 476,325 | 1,747.70 |
| 30/06/2022 | 3.78 | 3.80 | 3.58 | 3.60 | -0.14 | -3.74 | 1,250,920 | 4,560.08 |
| 29/06/2022 | 3.78 | 3.78 | 3.72 | 3.74 | -0.04 | -1.06 | 289,100 | 1,085.50 |
| 28/06/2022 | 3.70 | 3.82 | 3.70 | 3.78 | +0.04 | +1.07 | 463,100 | 1,740.58 |
| 27/06/2022 | 3.78 | 3.84 | 3.72 | 3.74 | -0.02 | -0.53 | 717,945 | 2,701.54 |
| 24/06/2022 | 3.88 | 3.92 | 3.74 | 3.76 | -0.04 | -1.05 | 1,354,594 | 5,175.23 |
| 23/06/2022 | 3.86 | 3.96 | 3.78 | 3.80 | -0.02 | -0.52 | 1,191,223 | 4,593.29 |
| 22/06/2022 | 4.00 | 4.10 | 3.82 | 3.82 | -0.26 | -6.37 | 4,306,874 | 17,017.54 |
| 21/06/2022 | 3.84 | 4.30 | 3.80 | 4.08 | +0.32 | +8.51 | 17,652,041 | 72,377.56 |
| 20/06/2022 | 3.98 | 4.00 | 3.76 | 3.76 | -0.22 | -5.53 | 1,669,314 | 6,428.24 |
| 17/06/2022 | 4.00 | 4.18 | 3.94 | 3.98 | -0.06 | -1.49 | 1,338,377 | 5,381.32 |
| 16/06/2022 | 4.24 | 4.26 | 3.96 | 4.04 | -0.10 | -2.42 | 1,050,381 | 4,275.68 |
| 15/06/2022 | 4.24 | 4.30 | 4.12 | 4.14 | -0.08 | -1.90 | 897,660 | 3,754.47 |
| 14/06/2022 | 4.18 | 4.34 | 4.16 | 4.22 | +0.02 | +0.48 | 847,982 | 3,588.96 |
| 13/06/2022 | 4.56 | 4.56 | 4.20 | 4.20 | -0.42 | -9.09 | 1,950,603 | 8,541.51 |
| 10/06/2022 | 4.56 | 4.84 | 4.56 | 4.62 | +0.02 | +0.43 | 1,666,248 | 7,790.42 |
| 09/06/2022 | 4.68 | 4.70 | 4.56 | 4.60 | -0.12 | -2.54 | 1,405,615 | 6,495.97 |
| 08/06/2022 | 4.80 | 4.80 | 4.72 | 4.72 | -0.06 | -1.26 | 420,100 | 1,994.20 |
| 07/06/2022 | 4.84 | 4.84 | 4.76 | 4.78 | -0.06 | -1.24 | 745,310 | 3,573.63 |
| 06/06/2022 | 4.84 | 4.92 | 4.80 | 4.84 | -0.02 | -0.41 | 686,330 | 3,327.51 |
| 02/06/2022 | 4.96 | 4.96 | 4.84 | 4.86 | -0.04 | -0.82 | 1,012,817 | 4,960.23 |
| 01/06/2022 | 4.96 | 4.96 | 4.90 | 4.90 | -0.04 | -0.81 | 1,034,246 | 5,099.62 |
The Information is provided for informative and educational purposes only.
