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) |
|---|---|---|---|---|---|---|---|---|
| 29/09/2022 | 1.05 | 1.07 | 1.04 | 1.04 | -0.01 | -0.95 | 419,900 | 441.96 |
| 28/09/2022 | 1.08 | 1.08 | 1.05 | 1.05 | -0.03 | -2.78 | 1,116,401 | 1,184.30 |
| 27/09/2022 | 1.11 | 1.11 | 1.08 | 1.08 | -0.02 | -1.82 | 1,586,700 | 1,729.71 |
| 26/09/2022 | 1.08 | 1.11 | 1.07 | 1.10 | +0.03 | +2.80 | 2,358,900 | 2,593.70 |
| 23/09/2022 | 1.08 | 1.10 | 1.07 | 1.07 | -0.01 | -0.93 | 405,400 | 437.09 |
| 22/09/2022 | 1.07 | 1.11 | 1.07 | 1.08 | +0.01 | +0.93 | 1,002,000 | 1,089.64 |
| 21/09/2022 | 1.08 | 1.09 | 1.07 | 1.07 | -0.02 | -1.83 | 499,000 | 540.23 |
| 20/09/2022 | 1.09 | 1.10 | 1.07 | 1.09 | +0.01 | +0.93 | 490,700 | 530.52 |
| 19/09/2022 | 1.08 | 1.10 | 1.08 | 1.08 | 0.00 | 0.00 | 751,900 | 815.60 |
| 16/09/2022 | 1.08 | 1.09 | 1.08 | 1.08 | +0.01 | +0.93 | 277,901 | 300.89 |
| 15/09/2022 | 1.08 | 1.09 | 1.07 | 1.07 | -0.01 | -0.93 | 640,900 | 689.72 |
| 14/09/2022 | 1.08 | 1.09 | 1.07 | 1.08 | -0.01 | -0.92 | 284,606 | 306.73 |
| 13/09/2022 | 1.09 | 1.09 | 1.07 | 1.09 | +0.01 | +0.93 | 379,900 | 409.90 |
| 12/09/2022 | 1.09 | 1.10 | 1.08 | 1.08 | -0.01 | -0.92 | 401,400 | 436.94 |
| 09/09/2022 | 1.08 | 1.10 | 1.08 | 1.09 | 0.00 | 0.00 | 995,100 | 1,075.39 |
| 08/09/2022 | 1.10 | 1.10 | 1.08 | 1.09 | 0.00 | 0.00 | 346,700 | 377.44 |
| 07/09/2022 | 1.09 | 1.10 | 1.08 | 1.09 | 0.00 | 0.00 | 239,000 | 260.40 |
| 06/09/2022 | 1.09 | 1.09 | 1.08 | 1.09 | +0.01 | +0.93 | 304,800 | 330.50 |
| 05/09/2022 | 1.08 | 1.09 | 1.07 | 1.08 | 0.00 | 0.00 | 252,500 | 272.83 |
| 02/09/2022 | 1.09 | 1.10 | 1.08 | 1.08 | -0.01 | -0.92 | 720,400 | 781.86 |
| 01/09/2022 | 1.10 | 1.11 | 1.08 | 1.09 | -0.01 | -0.91 | 672,000 | 732.57 |
| 31/08/2022 | 1.11 | 1.11 | 1.10 | 1.10 | -0.01 | -0.90 | 434,300 | 477.95 |
| 30/08/2022 | 1.11 | 1.11 | 1.10 | 1.11 | 0.00 | 0.00 | 670,100 | 738.12 |
| 29/08/2022 | 1.11 | 1.11 | 1.08 | 1.11 | 0.00 | 0.00 | 1,348,500 | 1,476.12 |
| 26/08/2022 | 1.12 | 1.13 | 1.11 | 1.11 | -0.01 | -0.89 | 1,463,000 | 1,629.24 |
| 25/08/2022 | 1.12 | 1.15 | 1.11 | 1.12 | +0.01 | +0.90 | 11,413,500 | 12,905.52 |
| 24/08/2022 | 1.12 | 1.17 | 1.11 | 1.11 | -0.02 | -1.77 | 21,053,920 | 24,083.44 |
| 23/08/2022 | 1.14 | 1.14 | 1.09 | 1.13 | +0.01 | +0.89 | 1,594,300 | 1,766.29 |
| 22/08/2022 | 1.13 | 1.14 | 1.12 | 1.12 | -0.01 | -0.88 | 143,900 | 162.41 |
| 19/08/2022 | 1.13 | 1.14 | 1.11 | 1.13 | 0.00 | 0.00 | 131,002 | 146.98 |
| 18/08/2022 | 1.14 | 1.14 | 1.12 | 1.13 | 0.00 | 0.00 | 183,600 | 206.14 |
| 17/08/2022 | 1.12 | 1.14 | 1.12 | 1.13 | 0.00 | 0.00 | 132,000 | 149.09 |
| 16/08/2022 | 1.12 | 1.14 | 1.12 | 1.13 | -0.01 | -0.88 | 681,600 | 767.95 |
| 15/08/2022 | 1.12 | 1.15 | 1.12 | 1.14 | +0.01 | +0.88 | 254,200 | 286.51 |
| 11/08/2022 | 1.14 | 1.16 | 1.12 | 1.13 | 0.00 | 0.00 | 830,500 | 943.72 |
| 10/08/2022 | 1.19 | 1.23 | 1.13 | 1.13 | -0.06 | -5.04 | 14,677,900 | 17,566.48 |
| 09/08/2022 | 1.14 | 1.19 | 1.14 | 1.19 | +0.05 | +4.39 | 858,000 | 1,006.78 |
| 08/08/2022 | 1.14 | 1.14 | 1.12 | 1.14 | 0.00 | 0.00 | 561,700 | 637.21 |
| 05/08/2022 | 1.14 | 1.15 | 1.13 | 1.14 | 0.00 | 0.00 | 416,605 | 475.22 |
| 04/08/2022 | 1.13 | 1.16 | 1.13 | 1.14 | 0.00 | 0.00 | 349,900 | 399.19 |
| 03/08/2022 | 1.18 | 1.24 | 1.13 | 1.14 | -0.04 | -3.39 | 14,392,801 | 17,130.73 |
| 02/08/2022 | 1.13 | 1.18 | 1.12 | 1.18 | +0.05 | +4.42 | 1,231,700 | 1,429.34 |
| 01/08/2022 | 1.11 | 1.14 | 1.11 | 1.13 | +0.02 | +1.80 | 123,500 | 138.39 |
The Information is provided for informative and educational purposes only.
