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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27/07/2022 | 1.13 | 1.13 | 1.11 | 1.11 | -0.02 | -1.77 | 72,910 | 81.24 |
| 26/07/2022 | 1.11 | 1.15 | 1.11 | 1.13 | +0.01 | +0.89 | 70,500 | 78.97 |
| 25/07/2022 | 1.11 | 1.13 | 1.11 | 1.12 | 0.00 | 0.00 | 115,200 | 128.91 |
| 22/07/2022 | 1.13 | 1.16 | 1.12 | 1.12 | -0.01 | -0.88 | 284,300 | 324.82 |
| 21/07/2022 | 1.11 | 1.13 | 1.11 | 1.13 | 0.00 | 0.00 | 145,300 | 162.78 |
| 20/07/2022 | 1.15 | 1.15 | 1.12 | 1.13 | 0.00 | 0.00 | 55,800 | 62.93 |
| 19/07/2022 | 1.15 | 1.15 | 1.11 | 1.13 | 0.00 | 0.00 | 139,400 | 156.24 |
| 18/07/2022 | 1.13 | 1.14 | 1.12 | 1.13 | +0.01 | +0.89 | 87,801 | 98.68 |
| 15/07/2022 | 1.13 | 1.13 | 1.10 | 1.12 | +0.01 | +0.90 | 91,800 | 101.43 |
| 14/07/2022 | 1.14 | 1.14 | 1.11 | 1.11 | -0.03 | -2.63 | 221,700 | 248.20 |
| 12/07/2022 | 1.11 | 1.16 | 1.10 | 1.14 | +0.01 | +0.88 | 1,058,700 | 1,206.09 |
| 11/07/2022 | 1.12 | 1.13 | 1.10 | 1.13 | +0.01 | +0.89 | 260,800 | 290.30 |
| 08/07/2022 | 1.10 | 1.16 | 1.09 | 1.12 | +0.03 | +2.75 | 1,246,620 | 1,419.73 |
| 07/07/2022 | 1.11 | 1.11 | 1.08 | 1.09 | 0.00 | 0.00 | 299,100 | 325.22 |
| 06/07/2022 | 1.09 | 1.10 | 1.07 | 1.09 | -0.01 | -0.91 | 787,100 | 850.41 |
| 05/07/2022 | 1.17 | 1.19 | 1.09 | 1.10 | -0.06 | -5.17 | 5,993,101 | 6,921.20 |
| 04/07/2022 | 1.12 | 1.17 | 1.10 | 1.16 | +0.05 | +4.50 | 3,201,200 | 3,683.28 |
| 01/07/2022 | 1.12 | 1.14 | 1.10 | 1.11 | -0.02 | -1.77 | 479,100 | 528.52 |
The Information is provided for informative and educational purposes only.
