Companies/Securities in Focus
THMUI : THAI MUI CORPORATION 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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 1.11 | 1.13 | 1.09 | 1.11 | 0.00 | 0.00 | 800,402 | 882.52 |
| 19/05/2022 | 1.10 | 1.13 | 1.09 | 1.11 | -0.02 | -1.77 | 617,500 | 681.89 |
| 18/05/2022 | 1.11 | 1.15 | 1.11 | 1.13 | +0.02 | +1.80 | 723,900 | 817.44 |
| 17/05/2022 | 1.10 | 1.13 | 1.08 | 1.11 | -0.01 | -0.89 | 742,720 | 817.39 |
| 13/05/2022 | 1.09 | 1.13 | 1.09 | 1.12 | +0.03 | +2.75 | 331,250 | 365.82 |
| 12/05/2022 | 1.16 | 1.16 | 1.08 | 1.09 | -0.07 | -6.03 | 1,337,400 | 1,488.61 |
| 11/05/2022 | 1.16 | 1.18 | 1.14 | 1.16 | -0.01 | -0.85 | 574,600 | 664.51 |
| 10/05/2022 | 1.08 | 1.17 | 1.07 | 1.17 | +0.03 | +2.63 | 2,105,620 | 2,359.23 |
| 09/05/2022 | 1.17 | 1.17 | 1.12 | 1.14 | -0.03 | -2.56 | 1,882,400 | 2,146.07 |
| 06/05/2022 | 1.16 | 1.20 | 1.16 | 1.17 | -0.01 | -0.85 | 1,616,323 | 1,896.69 |
| 05/05/2022 | 1.20 | 1.21 | 1.18 | 1.18 | -0.01 | -0.84 | 831,200 | 992.81 |
| 03/05/2022 | 1.25 | 1.26 | 1.18 | 1.19 | -0.06 | -4.80 | 2,262,702 | 2,716.95 |
| 29/04/2022 | 1.25 | 1.27 | 1.25 | 1.25 | 0.00 | 0.00 | 615,100 | 772.60 |
| 28/04/2022 | 1.24 | 1.28 | 1.24 | 1.25 | +0.01 | +0.81 | 1,580,621 | 1,980.96 |
| 27/04/2022 | 1.26 | 1.27 | 1.20 | 1.24 | -0.04 | -3.13 | 3,721,202 | 4,604.47 |
| 26/04/2022 | 1.30 | 1.30 | 1.27 | 1.28 | -0.01 | -0.78 | 2,707,700 | 3,484.33 |
| 25/04/2022 | 1.30 | 1.31 | 1.28 | 1.29 | -0.01 | -0.77 | 2,740,200 | 3,538.93 |
| 22/04/2022 | 1.30 | 1.33 | 1.28 | 1.30 | +0.01 | +0.78 | 10,944,102 | 14,282.05 |
| 21/04/2022 | 1.44 | 1.47 | 1.28 | 1.29 | -0.14 | -9.79 | 56,169,316 | 78,390.13 |
| 20/04/2022 | 1.36 | 1.43 | 1.34 | 1.43 | +0.08 | +5.93 | 21,197,762 | 29,297.69 |
| 19/04/2022 | 1.35 | 1.37 | 1.34 | 1.35 | 0.00 | 0.00 | 7,480,804 | 10,114.85 |
| 18/04/2022 | 1.35 | 1.42 | 1.34 | 1.35 | 0.00 | 0.00 | 36,597,217 | 50,339.79 |
| 12/04/2022 | 1.33 | 1.41 | 1.33 | 1.35 | +0.01 | +0.75 | 43,592,179 | 59,665.50 |
| 11/04/2022 | 1.36 | 1.37 | 1.33 | 1.34 | -0.02 | -1.47 | 12,386,901 | 16,730.94 |
| 08/04/2022 | 1.29 | 1.37 | 1.29 | 1.36 | +0.07 | +5.43 | 12,171,706 | 16,281.73 |
| 07/04/2022 | 1.30 | 1.36 | 1.26 | 1.29 | -0.01 | -0.77 | 21,842,203 | 28,735.78 |
| 05/04/2022 | 1.36 | 1.39 | 1.29 | 1.30 | -0.06 | -4.41 | 43,732,819 | 58,891.97 |
| 04/04/2022 | 1.27 | 1.36 | 1.25 | 1.36 | +0.10 | +7.94 | 20,210,662 | 26,729.55 |
| 01/04/2022 | 1.26 | 1.29 | 1.25 | 1.26 | 0.00 | 0.00 | 2,534,600 | 3,209.23 |
The Information is provided for informative and educational purposes only.
