Companies/Securities in Focus
ENGY : MTRACK ENERGY ETF FUND
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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | 6.15 | 6.18 | 6.00 | 6.04 | -0.11 | -1.79 | 7,802 | 47.74 |
| 14/01/2021 | 6.22 | 6.22 | 6.15 | 6.15 | -0.05 | -0.81 | 61,201 | 378.20 |
| 13/01/2021 | 6.15 | 6.21 | 6.15 | 6.20 | +0.12 | +1.97 | 33,614 | 207.62 |
| 12/01/2021 | 6.00 | 6.08 | 6.00 | 6.08 | +0.09 | +1.50 | 7,700 | 46.53 |
| 11/01/2021 | 6.10 | 6.10 | 5.93 | 5.99 | +0.01 | +0.17 | 3,700 | 22.15 |
| 08/01/2021 | 6.04 | 6.05 | 5.98 | 5.98 | -0.04 | -0.66 | 9,200 | 55.20 |
| 07/01/2021 | 6.05 | 6.05 | 6.02 | 6.02 | +0.01 | +0.17 | 3,500 | 21.11 |
| 06/01/2021 | 6.00 | 6.13 | 5.98 | 6.01 | +0.04 | +0.67 | 33,000 | 199.12 |
| 05/01/2021 | 5.90 | 5.97 | 5.82 | 5.97 | +0.22 | +3.83 | 9,600 | 56.59 |
| 04/01/2021 | 5.60 | 5.75 | 5.60 | 5.75 | +0.04 | +0.70 | 24,200 | 137.61 |
| 30/12/2020 | 5.75 | 5.75 | 5.71 | 5.71 | +0.01 | +0.18 | 3,500 | 20.00 |
| 29/12/2020 | 5.69 | 5.70 | 5.66 | 5.70 | +0.05 | +0.88 | 11,000 | 62.68 |
| 28/12/2020 | 5.65 | 5.70 | 5.65 | 5.65 | +0.01 | +0.18 | 6,600 | 37.30 |
| 25/12/2020 | 5.66 | 5.66 | 5.64 | 5.64 | +0.06 | +1.08 | 500 | 2.82 |
| 24/12/2020 | 5.50 | 5.58 | 5.47 | 5.58 | +0.05 | +0.90 | 9,900 | 54.25 |
| 23/12/2020 | 5.61 | 5.61 | 5.53 | 5.53 | -0.07 | -1.25 | 6,000 | 33.33 |
| 22/12/2020 | 5.70 | 5.70 | 5.50 | 5.60 | +0.12 | +2.19 | 5,500 | 30.68 |
| 21/12/2020 | 5.68 | 5.68 | 5.48 | 5.48 | -0.38 | -6.48 | 21,000 | 118.31 |
| 18/12/2020 | 5.87 | 5.87 | 5.86 | 5.86 | +0.04 | +0.69 | 300 | 1.76 |
| 17/12/2020 | 5.84 | 5.84 | 5.82 | 5.82 | +0.05 | +0.87 | 500 | 2.91 |
| 16/12/2020 | - | - | - | - | - | - | - | - |
| 15/12/2020 | 5.78 | 5.78 | 5.74 | 5.77 | -0.05 | -0.86 | 12,300 | 70.62 |
| 14/12/2020 | 5.86 | 6.40 | 5.82 | 5.82 | -0.04 | -0.68 | 6,700 | 40.35 |
| 09/12/2020 | 5.84 | 5.86 | 5.84 | 5.86 | 0.00 | 0.00 | 1,800 | 10.53 |
| 08/12/2020 | 5.74 | 5.87 | 5.74 | 5.86 | +0.11 | +1.91 | 9,500 | 55.66 |
| 04/12/2020 | 5.68 | 5.75 | 5.68 | 5.75 | +0.10 | +1.77 | 201,400 | 1,149.30 |
| 03/12/2020 | 5.62 | 5.65 | 5.62 | 5.65 | +0.04 | +0.71 | 500 | 2.81 |
| 02/12/2020 | - | - | - | - | - | - | - | - |
| 01/12/2020 | 5.57 | 5.61 | 5.57 | 5.61 | +0.05 | +0.90 | 900 | 5.02 |
The Information is provided for informative and educational purposes only.
