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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31/05/2022 | 1.15 | 1.17 | 1.14 | 1.16 | 0.00 | 0.00 | 486,800 | 561.42 |
| 30/05/2022 | 1.15 | 1.17 | 1.15 | 1.16 | +0.01 | +0.87 | 770,800 | 888.53 |
| 27/05/2022 | 1.17 | 1.17 | 1.14 | 1.15 | -0.02 | -1.71 | 745,900 | 861.26 |
| 26/05/2022 | 1.13 | 1.19 | 1.13 | 1.17 | +0.04 | +3.54 | 1,651,800 | 1,914.34 |
| 25/05/2022 | 1.12 | 1.15 | 1.11 | 1.13 | +0.03 | +2.73 | 579,800 | 652.24 |
| 24/05/2022 | 1.13 | 1.13 | 1.10 | 1.10 | -0.01 | -0.90 | 356,900 | 395.38 |
| 23/05/2022 | 1.13 | 1.13 | 1.09 | 1.11 | 0.00 | 0.00 | 422,200 | 465.79 |
| 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 |
The Information is provided for informative and educational purposes only.
