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) |
|---|---|---|---|---|---|---|---|---|
| 21/09/2020 | 43.50 | 43.50 | 42.00 | 42.25 | -1.00 | -2.31 | 3,029,656 | 128,966.59 |
| 18/09/2020 | 42.50 | 43.25 | 41.75 | 43.25 | +1.00 | +2.37 | 5,035,677 | 214,974.22 |
| 17/09/2020 | 43.50 | 44.75 | 42.00 | 42.25 | -1.50 | -3.43 | 18,137,179 | 786,739.73 |
| 16/09/2020 | 41.50 | 44.00 | 41.50 | 43.75 | +2.00 | +4.79 | 11,533,456 | 496,994.68 |
| 15/09/2020 | 41.25 | 42.50 | 40.50 | 41.75 | +0.75 | +1.83 | 7,633,997 | 319,260.36 |
| 14/09/2020 | 40.00 | 41.00 | 38.50 | 41.00 | +1.00 | +2.50 | 5,289,742 | 210,862.42 |
| 11/09/2020 | 41.50 | 42.00 | 39.75 | 40.00 | -1.25 | -3.03 | 3,819,104 | 155,019.48 |
| 10/09/2020 | 42.50 | 43.00 | 41.25 | 41.25 | -0.50 | -1.20 | 6,129,353 | 256,990.90 |
| 09/09/2020 | 40.25 | 42.50 | 40.25 | 41.75 | +0.75 | +1.83 | 10,766,557 | 448,556.96 |
| 08/09/2020 | 40.50 | 41.50 | 39.75 | 41.00 | -0.25 | -0.61 | 4,891,444 | 199,267.12 |
| 03/09/2020 | 41.25 | 42.50 | 41.00 | 41.25 | -0.25 | -0.60 | 9,216,963 | 385,415.86 |
| 02/09/2020 | 40.00 | 41.50 | 39.75 | 41.50 | +1.25 | +3.11 | 10,132,809 | 415,087.97 |
| 01/09/2020 | 39.50 | 40.50 | 39.25 | 40.25 | +0.50 | +1.26 | 8,728,949 | 349,510.64 |
| 31/08/2020 | 40.75 | 41.25 | 39.00 | 39.75 | -1.00 | -2.45 | 7,868,433 | 316,693.35 |
| 28/08/2020 | 40.75 | 41.50 | 40.25 | 40.75 | +0.25 | +0.62 | 4,224,722 | 172,459.97 |
| 27/08/2020 | 41.75 | 42.00 | 40.25 | 40.50 | -1.25 | -2.99 | 5,070,937 | 208,333.08 |
| 26/08/2020 | 40.75 | 42.00 | 40.50 | 41.75 | +1.00 | +2.45 | 14,501,959 | 598,356.90 |
| 25/08/2020 | 43.25 | 43.50 | 40.00 | 40.75 | -2.25 | -5.23 | 20,299,232 | 843,924.73 |
| 24/08/2020 | 44.00 | 44.50 | 42.75 | 43.00 | +0.25 | +0.58 | 12,982,907 | 567,200.33 |
| 21/08/2020 | 41.25 | 43.25 | 41.00 | 42.75 | +1.25 | +3.01 | 14,605,221 | 620,436.02 |
| 20/08/2020 | 39.25 | 42.00 | 39.00 | 41.50 | +2.50 | +6.41 | 22,198,603 | 898,006.00 |
| 19/08/2020 | 39.75 | 41.25 | 39.00 | 39.00 | -0.75 | -1.89 | 13,577,043 | 543,000.73 |
| 18/08/2020 | 37.50 | 39.75 | 37.50 | 39.75 | +2.00 | +5.30 | 7,842,433 | 304,582.91 |
| 17/08/2020 | 39.00 | 39.25 | 37.25 | 37.75 | -1.00 | -2.58 | 11,119,642 | 421,204.38 |
| 14/08/2020 | 39.25 | 40.25 | 38.50 | 38.75 | -1.00 | -2.52 | 7,503,633 | 295,374.16 |
| 13/08/2020 | 37.75 | 41.00 | 37.25 | 39.75 | +3.75 | +10.42 | 38,444,464 | 1,508,576.20 |
| 11/08/2020 | 37.00 | 37.25 | 35.75 | 36.00 | -0.75 | -2.04 | 6,136,538 | 222,733.18 |
| 10/08/2020 | 38.00 | 38.00 | 36.75 | 36.75 | -1.25 | -3.29 | 2,675,582 | 99,319.70 |
| 07/08/2020 | 37.25 | 38.00 | 36.75 | 38.00 | +0.75 | +2.01 | 4,239,502 | 158,414.97 |
| 06/08/2020 | 38.00 | 38.75 | 37.25 | 37.25 | -0.50 | -1.32 | 4,444,484 | 169,128.68 |
| 05/08/2020 | 38.50 | 38.75 | 37.50 | 37.75 | -0.75 | -1.95 | 5,618,855 | 213,905.99 |
| 04/08/2020 | 37.25 | 39.50 | 37.25 | 38.50 | +1.75 | +4.76 | 17,766,640 | 682,234.33 |
| 03/08/2020 | 36.00 | 36.75 | 35.75 | 36.75 | +0.50 | +1.38 | 13,899,457 | 505,805.68 |
The Information is provided for informative and educational purposes only.
