Companies/Securities in Focus
HANA : HANA MICROELECTRONICS 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) |
|---|---|---|---|---|---|---|---|---|
| 12/04/2021 | 58.25 | 59.50 | 58.00 | 59.00 | +0.50 | +0.85 | 10,549,708 | 620,665.66 |
| 09/04/2021 | 60.00 | 61.00 | 57.25 | 58.50 | -3.00 | -4.88 | 25,147,218 | 1,497,743.32 |
| 08/04/2021 | 57.25 | 62.00 | 56.25 | 61.50 | +4.50 | +7.89 | 27,819,766 | 1,649,171.36 |
| 07/04/2021 | 56.00 | 58.75 | 55.75 | 57.00 | +0.50 | +0.88 | 17,851,879 | 1,028,178.03 |
| 05/04/2021 | 56.75 | 57.50 | 56.00 | 56.50 | -0.25 | -0.44 | 6,791,265 | 385,496.38 |
| 02/04/2021 | 57.25 | 57.50 | 56.75 | 56.75 | +0.75 | +1.34 | 13,244,087 | 756,701.97 |
| 01/04/2021 | 55.75 | 56.50 | 55.50 | 56.00 | +0.75 | +1.36 | 6,199,166 | 347,941.19 |
| 31/03/2021 | 55.50 | 56.00 | 55.00 | 55.25 | 0.00 | 0.00 | 6,631,722 | 368,128.17 |
| 30/03/2021 | 56.00 | 56.25 | 55.25 | 55.25 | -0.50 | -0.90 | 9,254,924 | 517,101.12 |
| 29/03/2021 | 56.50 | 57.00 | 55.75 | 55.75 | -0.50 | -0.89 | 10,566,752 | 594,227.36 |
| 26/03/2021 | 56.25 | 57.50 | 55.75 | 56.25 | +1.00 | +1.81 | 23,851,661 | 1,348,560.64 |
| 25/03/2021 | 55.75 | 56.00 | 54.75 | 55.25 | -0.50 | -0.90 | 10,500,252 | 578,876.09 |
| 24/03/2021 | 54.50 | 56.00 | 54.00 | 55.75 | +1.25 | +2.29 | 10,507,122 | 579,312.79 |
| 23/03/2021 | 56.00 | 56.50 | 54.50 | 54.50 | -0.50 | -0.91 | 11,673,836 | 645,814.11 |
| 22/03/2021 | 56.00 | 56.50 | 55.00 | 55.00 | -1.00 | -1.79 | 10,159,718 | 564,716.73 |
| 19/03/2021 | 55.00 | 56.50 | 55.00 | 56.00 | +0.75 | +1.36 | 9,409,646 | 524,200.67 |
| 18/03/2021 | 57.25 | 58.00 | 55.00 | 55.25 | -1.50 | -2.64 | 17,075,793 | 961,390.17 |
| 17/03/2021 | 58.00 | 59.25 | 55.75 | 56.75 | +0.25 | +0.44 | 34,353,785 | 1,967,523.04 |
| 16/03/2021 | 52.00 | 56.75 | 51.75 | 56.50 | +5.00 | +9.71 | 32,998,380 | 1,806,546.48 |
| 15/03/2021 | 51.50 | 52.00 | 51.50 | 51.50 | +0.25 | +0.49 | 3,918,976 | 202,562.31 |
| 12/03/2021 | 52.00 | 52.75 | 51.25 | 51.25 | -0.50 | -0.97 | 6,581,630 | 341,545.27 |
| 11/03/2021 | 51.50 | 52.25 | 51.00 | 51.75 | -0.25 | -0.48 | 7,548,903 | 389,725.73 |
| 10/03/2021 | 52.00 | 53.50 | 51.75 | 52.00 | +2.00 | +4.00 | 17,269,041 | 906,269.22 |
| 09/03/2021 | 49.00 | 50.25 | 49.00 | 50.00 | +0.75 | +1.52 | 10,251,823 | 509,556.16 |
| 08/03/2021 | 52.50 | 52.75 | 49.25 | 49.25 | -3.00 | -5.74 | 12,295,713 | 622,789.92 |
| 05/03/2021 | 52.00 | 53.25 | 51.75 | 52.25 | -0.25 | -0.48 | 6,337,179 | 332,279.04 |
| 04/03/2021 | 53.50 | 53.75 | 52.00 | 52.50 | -1.25 | -2.33 | 7,184,520 | 378,886.93 |
| 03/03/2021 | 53.75 | 54.00 | 52.75 | 53.75 | +0.50 | +0.94 | 13,407,178 | 717,638.09 |
| 02/03/2021 | 52.75 | 54.25 | 52.50 | 53.25 | +1.25 | +2.40 | 15,899,963 | 845,564.92 |
| 01/03/2021 | 50.25 | 52.00 | 49.50 | 52.00 | +1.75 | +3.48 | 10,653,369 | 541,357.20 |
The Information is provided for informative and educational purposes only.
