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) |
|---|---|---|---|---|---|---|---|---|
| 01/06/2020 | 30.50 | 31.00 | 30.25 | 31.00 | +1.00 | +3.33 | 3,157,913 | 97,012.93 |
| 29/05/2020 | 29.00 | 31.25 | 28.50 | 30.00 | +1.00 | +3.45 | 5,779,189 | 174,007.33 |
| 28/05/2020 | 30.00 | 30.25 | 29.00 | 29.00 | -0.75 | -2.52 | 2,250,912 | 67,015.01 |
| 27/05/2020 | 30.50 | 30.75 | 29.50 | 29.75 | -0.25 | -0.83 | 5,752,432 | 173,861.67 |
| 26/05/2020 | 29.50 | 30.75 | 29.00 | 30.00 | +1.00 | +3.45 | 6,751,802 | 202,796.28 |
| 25/05/2020 | 29.00 | 29.75 | 28.50 | 29.00 | +0.50 | +1.75 | 2,227,886 | 65,129.11 |
| 22/05/2020 | 28.75 | 29.25 | 28.25 | 28.50 | -1.00 | -3.39 | 2,640,522 | 75,935.58 |
| 21/05/2020 | 30.50 | 30.50 | 29.25 | 29.50 | -0.50 | -1.67 | 2,410,398 | 72,070.45 |
| 20/05/2020 | 29.00 | 30.50 | 28.25 | 30.00 | +1.25 | +4.35 | 4,028,861 | 119,283.96 |
| 19/05/2020 | 29.25 | 29.50 | 28.25 | 28.75 | +0.50 | +1.77 | 4,347,593 | 125,997.37 |
| 18/05/2020 | 28.75 | 29.00 | 28.25 | 28.25 | +0.25 | +0.89 | 1,353,229 | 38,498.44 |
| 15/05/2020 | 28.50 | 28.75 | 28.00 | 28.00 | 0.00 | 0.00 | 2,555,150 | 72,414.95 |
| 14/05/2020 | 29.50 | 31.00 | 27.00 | 28.00 | -1.75 | -5.88 | 9,639,869 | 274,677.99 |
| 13/05/2020 | 31.00 | 32.25 | 29.50 | 29.75 | -1.00 | -3.25 | 4,662,507 | 143,896.59 |
| 12/05/2020 | 29.75 | 31.50 | 29.00 | 30.75 | +1.25 | +4.24 | 3,430,953 | 105,292.66 |
| 11/05/2020 | 30.00 | 30.50 | 29.50 | 29.50 | 0.00 | 0.00 | 2,116,712 | 63,304.85 |
| 08/05/2020 | 28.75 | 30.50 | 28.50 | 29.50 | +1.25 | +4.42 | 5,172,911 | 153,010.55 |
| 07/05/2020 | 27.75 | 28.50 | 27.25 | 28.25 | +0.25 | +0.89 | 2,683,553 | 74,647.94 |
| 05/05/2020 | 28.25 | 28.25 | 26.50 | 28.00 | -1.00 | -3.45 | 5,389,342 | 148,960.91 |
The Information is provided for informative and educational purposes only.
