Companies/Securities in Focus
TMW : THAI MITSUWA 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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 36.25 | 36.50 | 35.50 | 36.50 | +0.50 | +1.39 | 500 | 17.93 |
| 30/05/2022 | 36.00 | 36.00 | 35.75 | 36.00 | 0.00 | 0.00 | 4,000 | 143.95 |
| 27/05/2022 | 35.25 | 36.00 | 35.25 | 36.00 | +0.50 | +1.41 | 2,984 | 105.96 |
| 26/05/2022 | 36.00 | 36.00 | 35.50 | 35.50 | -0.25 | -0.70 | 1,704 | 61.14 |
| 25/05/2022 | 35.75 | 35.75 | 35.25 | 35.75 | 0.00 | 0.00 | 3,900 | 139.32 |
| 24/05/2022 | 34.25 | 35.75 | 34.25 | 35.75 | +1.50 | +4.38 | 23,244 | 816.52 |
| 23/05/2022 | 33.75 | 34.50 | 33.50 | 34.25 | -0.25 | -0.72 | 22,800 | 770.12 |
| 20/05/2022 | 34.50 | 34.50 | 34.50 | 34.50 | +0.75 | +2.22 | 5,000 | 172.50 |
| 19/05/2022 | 33.50 | 33.75 | 33.50 | 33.75 | -0.50 | -1.46 | 2,301 | 77.16 |
| 18/05/2022 | 34.00 | 34.50 | 33.75 | 34.25 | -0.75 | -2.14 | 3,300 | 112.10 |
| 17/05/2022 | 33.75 | 35.00 | 33.75 | 35.00 | +1.75 | +5.26 | 5,801 | 199.78 |
| 13/05/2022 | 33.25 | 33.25 | 33.00 | 33.25 | 0.00 | 0.00 | 1,200 | 39.77 |
| 12/05/2022 | 33.25 | 33.25 | 33.00 | 33.25 | 0.00 | 0.00 | 803 | 26.72 |
| 11/05/2022 | 33.25 | 34.00 | 33.25 | 33.25 | -0.75 | -2.21 | 4,100 | 136.68 |
| 10/05/2022 | 33.00 | 34.00 | 33.00 | 34.00 | +0.75 | +2.26 | 4,300 | 143.07 |
| 09/05/2022 | 33.75 | 34.00 | 32.75 | 33.25 | -0.75 | -2.21 | 42,244 | 1,403.40 |
| 06/05/2022 | 33.75 | 34.25 | 33.75 | 34.00 | -0.75 | -2.16 | 7,901 | 267.13 |
| 05/05/2022 | 34.50 | 35.00 | 34.00 | 34.75 | -0.25 | -0.71 | 22,500 | 769.70 |
| 03/05/2022 | 35.00 | 35.25 | 34.25 | 35.00 | 0.00 | 0.00 | 2,801 | 96.54 |
| 29/04/2022 | 35.00 | 35.25 | 34.50 | 35.00 | +0.50 | +1.45 | 2,010 | 69.88 |
| 28/04/2022 | 34.75 | 35.00 | 34.25 | 34.50 | -0.50 | -1.43 | 9,500 | 326.90 |
| 27/04/2022 | 35.00 | 35.00 | 34.00 | 35.00 | +1.00 | +2.94 | 11,900 | 409.23 |
| 26/04/2022 | 34.25 | 35.25 | 34.00 | 34.00 | -0.50 | -1.45 | 7,102 | 243.89 |
| 25/04/2022 | 35.25 | 35.50 | 34.50 | 34.50 | -0.75 | -2.13 | 701 | 24.36 |
| 22/04/2022 | 34.50 | 35.50 | 34.50 | 35.25 | 0.00 | 0.00 | 20,600 | 712.65 |
| 21/04/2022 | 34.50 | 35.25 | 34.50 | 35.25 | 0.00 | 0.00 | 6,600 | 228.32 |
| 20/04/2022 | 34.50 | 35.25 | 34.50 | 35.25 | +0.25 | +0.71 | 3,600 | 124.42 |
| 19/04/2022 | 35.25 | 35.25 | 34.50 | 35.00 | 0.00 | 0.00 | 2,500 | 86.75 |
| 18/04/2022 | 34.25 | 35.00 | 34.25 | 35.00 | -0.25 | -0.71 | 5,300 | 182.10 |
| 12/04/2022 | 35.00 | 35.25 | 35.00 | 35.25 | +0.25 | +0.71 | 201 | 7.06 |
| 11/04/2022 | 35.25 | 35.25 | 34.50 | 35.00 | +0.75 | +2.19 | 2,000 | 69.58 |
| 08/04/2022 | 35.25 | 35.25 | 34.25 | 34.25 | 0.00 | 0.00 | 4,402 | 152.60 |
| 07/04/2022 | 34.50 | 35.25 | 34.25 | 34.25 | -0.50 | -1.44 | 6,400 | 220.43 |
| 05/04/2022 | 35.00 | 35.00 | 34.25 | 34.75 | -0.50 | -1.42 | 15,503 | 534.88 |
| 04/04/2022 | 35.00 | 35.50 | 35.00 | 35.25 | -0.50 | -1.40 | 3,543 | 124.28 |
| 01/04/2022 | 35.50 | 35.75 | 35.00 | 35.75 | +0.25 | +0.70 | 1,900 | 67.03 |
The Information is provided for informative and educational purposes only.
