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) |
|---|---|---|---|---|---|---|---|---|
| 29/04/2022 | 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 |
| 31/03/2022 | 1.33 | 1.37 | 1.25 | 1.26 | -0.07 | -5.26 | 33,163,841 | 43,773.72 |
| 30/03/2022 | 1.25 | 1.33 | 1.22 | 1.33 | +0.09 | +7.26 | 29,395,662 | 38,069.08 |
| 29/03/2022 | 1.18 | 1.26 | 1.18 | 1.24 | +0.07 | +5.98 | 13,715,220 | 16,957.19 |
| 28/03/2022 | 1.19 | 1.19 | 1.17 | 1.17 | -0.01 | -0.85 | 733,900 | 865.30 |
| 25/03/2022 | 1.20 | 1.20 | 1.17 | 1.18 | 0.00 | 0.00 | 739,904 | 873.58 |
| 24/03/2022 | 1.18 | 1.21 | 1.18 | 1.18 | 0.00 | 0.00 | 1,390,608 | 1,653.79 |
| 23/03/2022 | 1.20 | 1.20 | 1.17 | 1.18 | 0.00 | 0.00 | 1,356,601 | 1,605.27 |
| 22/03/2022 | 1.20 | 1.21 | 1.18 | 1.18 | -0.01 | -0.84 | 1,314,900 | 1,556.62 |
| 21/03/2022 | 1.20 | 1.22 | 1.18 | 1.19 | 0.00 | 0.00 | 1,778,702 | 2,135.48 |
| 18/03/2022 | 1.20 | 1.21 | 1.18 | 1.19 | 0.00 | 0.00 | 1,046,500 | 1,247.14 |
| 17/03/2022 | 1.20 | 1.20 | 1.18 | 1.19 | 0.00 | 0.00 | 797,200 | 948.26 |
| 16/03/2022 | 1.19 | 1.20 | 1.18 | 1.19 | +0.01 | +0.85 | 1,538,000 | 1,826.37 |
| 15/03/2022 | 1.24 | 1.25 | 1.18 | 1.18 | -0.05 | -4.07 | 3,018,663 | 3,636.12 |
| 14/03/2022 | 1.26 | 1.27 | 1.23 | 1.23 | -0.01 | -0.81 | 1,564,001 | 1,941.37 |
| 11/03/2022 | 1.25 | 1.30 | 1.24 | 1.24 | -0.02 | -1.59 | 24,077,374 | 30,666.04 |
| 10/03/2022 | 1.21 | 1.26 | 1.18 | 1.26 | +0.07 | +5.88 | 4,486,250 | 5,499.30 |
| 09/03/2022 | 1.18 | 1.20 | 1.17 | 1.19 | +0.03 | +2.59 | 1,426,800 | 1,691.20 |
| 08/03/2022 | 1.16 | 1.22 | 1.12 | 1.16 | 0.00 | 0.00 | 3,216,800 | 3,813.22 |
| 07/03/2022 | 1.20 | 1.21 | 1.14 | 1.16 | -0.03 | -2.52 | 1,548,500 | 1,815.91 |
| 04/03/2022 | 1.24 | 1.24 | 1.19 | 1.19 | -0.02 | -1.65 | 1,260,900 | 1,521.17 |
| 03/03/2022 | 1.22 | 1.24 | 1.21 | 1.21 | +0.01 | +0.83 | 1,106,810 | 1,352.10 |
| 02/03/2022 | 1.24 | 1.24 | 1.20 | 1.20 | -0.02 | -1.64 | 1,388,800 | 1,692.89 |
| 01/03/2022 | 1.32 | 1.36 | 1.21 | 1.22 | -0.11 | -8.27 | 22,093,232 | 28,665.57 |
The Information is provided for informative and educational purposes only.
