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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 3.50 | 3.50 | 3.30 | 3.36 | -0.12 | -3.45 | 904,590 | 3,079.38 |
| 10/08/2022 | 3.56 | 3.56 | 3.48 | 3.48 | -0.08 | -2.25 | 539,291 | 1,888.38 |
| 09/08/2022 | 3.56 | 3.62 | 3.54 | 3.56 | +0.04 | +1.14 | 428,409 | 1,531.97 |
| 08/08/2022 | 3.52 | 3.62 | 3.52 | 3.52 | 0.00 | 0.00 | 718,701 | 2,556.84 |
| 05/08/2022 | 3.52 | 3.74 | 3.44 | 3.52 | +0.08 | +2.33 | 3,944,312 | 14,239.04 |
| 04/08/2022 | 3.46 | 3.54 | 3.44 | 3.44 | 0.00 | 0.00 | 1,143,581 | 3,992.14 |
| 03/08/2022 | 3.42 | 3.52 | 3.36 | 3.44 | +0.10 | +2.99 | 1,571,439 | 5,420.51 |
| 02/08/2022 | 3.34 | 3.38 | 3.32 | 3.34 | 0.00 | 0.00 | 301,219 | 1,005.27 |
| 01/08/2022 | 3.32 | 3.42 | 3.32 | 3.34 | +0.04 | +1.21 | 674,833 | 2,281.71 |
| 27/07/2022 | 3.34 | 3.38 | 3.30 | 3.30 | -0.04 | -1.20 | 359,305 | 1,197.35 |
| 26/07/2022 | 3.34 | 3.56 | 3.32 | 3.34 | 0.00 | 0.00 | 1,671,905 | 5,741.78 |
| 25/07/2022 | 3.36 | 3.68 | 3.30 | 3.34 | +0.04 | +1.21 | 2,373,614 | 8,116.52 |
| 22/07/2022 | 3.30 | 3.38 | 3.28 | 3.30 | 0.00 | 0.00 | 502,200 | 1,673.40 |
| 21/07/2022 | 3.30 | 3.32 | 3.24 | 3.30 | 0.00 | 0.00 | 185,400 | 606.89 |
| 20/07/2022 | 3.30 | 3.36 | 3.24 | 3.30 | +0.04 | +1.23 | 617,401 | 2,034.89 |
| 19/07/2022 | 3.34 | 3.34 | 3.22 | 3.26 | -0.08 | -2.40 | 457,200 | 1,497.62 |
| 18/07/2022 | 3.24 | 3.48 | 3.24 | 3.34 | +0.14 | +4.37 | 463,825 | 1,552.69 |
| 15/07/2022 | 3.34 | 3.44 | 3.18 | 3.20 | -0.06 | -1.84 | 1,126,101 | 3,690.14 |
| 14/07/2022 | 3.34 | 3.42 | 3.24 | 3.26 | -0.08 | -2.40 | 443,305 | 1,470.42 |
| 12/07/2022 | 3.38 | 3.42 | 3.32 | 3.34 | -0.04 | -1.18 | 155,000 | 521.95 |
| 11/07/2022 | 3.38 | 3.44 | 3.36 | 3.38 | 0.00 | 0.00 | 207,802 | 703.20 |
| 08/07/2022 | 3.50 | 3.60 | 3.38 | 3.38 | -0.16 | -4.52 | 1,092,557 | 3,768.81 |
| 07/07/2022 | 3.34 | 3.64 | 3.34 | 3.54 | +0.26 | +7.93 | 1,742,720 | 6,125.78 |
| 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 |
The Information is provided for informative and educational purposes only.
