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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 1.12 | 1.14 | 1.10 | 1.11 | -0.02 | -1.77 | 479,100 | 528.52 |
| 30/06/2022 | 1.12 | 1.14 | 1.12 | 1.13 | 0.00 | 0.00 | 211,500 | 236.90 |
| 29/06/2022 | 1.14 | 1.14 | 1.13 | 1.13 | -0.01 | -0.88 | 81,000 | 91.72 |
| 28/06/2022 | 1.14 | 1.15 | 1.13 | 1.14 | 0.00 | 0.00 | 184,000 | 210.12 |
| 27/06/2022 | 1.14 | 1.16 | 1.13 | 1.14 | -0.01 | -0.87 | 575,200 | 657.94 |
| 24/06/2022 | 1.10 | 1.15 | 1.10 | 1.15 | +0.05 | +4.55 | 852,000 | 969.07 |
| 23/06/2022 | 1.11 | 1.12 | 1.09 | 1.10 | -0.01 | -0.90 | 1,310,700 | 1,444.09 |
| 22/06/2022 | 1.14 | 1.14 | 1.11 | 1.11 | -0.03 | -2.63 | 1,430,700 | 1,600.73 |
| 21/06/2022 | 1.14 | 1.17 | 1.12 | 1.14 | +0.02 | +1.79 | 484,400 | 556.26 |
| 20/06/2022 | 1.15 | 1.15 | 1.12 | 1.12 | -0.01 | -0.88 | 253,100 | 284.79 |
| 17/06/2022 | 1.14 | 1.14 | 1.12 | 1.13 | -0.01 | -0.88 | 242,700 | 273.35 |
| 16/06/2022 | 1.13 | 1.18 | 1.13 | 1.14 | 0.00 | 0.00 | 612,300 | 701.17 |
| 15/06/2022 | 1.13 | 1.16 | 1.13 | 1.14 | +0.01 | +0.88 | 166,140 | 189.69 |
| 14/06/2022 | 1.16 | 1.17 | 1.13 | 1.13 | -0.03 | -2.59 | 693,700 | 794.49 |
| 13/06/2022 | 1.16 | 1.22 | 1.15 | 1.16 | -0.01 | -0.85 | 3,288,900 | 3,889.80 |
| 10/06/2022 | 1.19 | 1.20 | 1.17 | 1.17 | -0.03 | -2.50 | 393,600 | 463.58 |
| 09/06/2022 | 1.18 | 1.22 | 1.18 | 1.20 | +0.04 | +3.45 | 3,290,800 | 3,965.44 |
| 08/06/2022 | 1.17 | 1.18 | 1.16 | 1.16 | -0.01 | -0.85 | 493,800 | 576.79 |
| 07/06/2022 | 1.15 | 1.21 | 1.15 | 1.17 | 0.00 | 0.00 | 2,488,000 | 2,958.72 |
| 06/06/2022 | 1.19 | 1.19 | 1.15 | 1.17 | +0.02 | +1.74 | 421,300 | 491.55 |
| 02/06/2022 | 1.15 | 1.21 | 1.14 | 1.15 | -0.02 | -1.71 | 2,430,217 | 2,864.44 |
| 01/06/2022 | 1.17 | 1.18 | 1.15 | 1.17 | +0.01 | +0.86 | 697,401 | 811.27 |
The Information is provided for informative and educational purposes only.
