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) |
|---|---|---|---|---|---|---|---|---|
| 19/07/2019 | 27.75 | 28.50 | 27.50 | 27.75 | 0.00 | 0.00 | 3,500,129 | 97,361.17 |
| 18/07/2019 | 28.00 | 28.00 | 27.00 | 27.75 | -0.50 | -1.77 | 4,026,356 | 110,660.13 |
| 17/07/2019 | 28.50 | 28.50 | 28.00 | 28.25 | 0.00 | 0.00 | 2,266,406 | 64,059.17 |
| 15/07/2019 | 28.50 | 29.00 | 28.00 | 28.25 | -0.50 | -1.74 | 4,644,837 | 131,567.93 |
| 12/07/2019 | 28.00 | 29.00 | 27.75 | 28.75 | +1.00 | +3.60 | 4,888,316 | 138,687.93 |
| 11/07/2019 | 27.50 | 28.50 | 27.50 | 27.75 | +0.25 | +0.91 | 3,390,555 | 94,713.82 |
| 10/07/2019 | 27.25 | 27.50 | 27.00 | 27.50 | +0.25 | +0.92 | 1,153,445 | 31,510.45 |
| 09/07/2019 | 27.50 | 27.50 | 27.00 | 27.25 | -0.50 | -1.80 | 9,240,318 | 252,027.83 |
| 08/07/2019 | 27.50 | 28.00 | 27.25 | 27.75 | +0.25 | +0.91 | 2,372,841 | 65,562.38 |
| 05/07/2019 | 27.75 | 28.00 | 27.00 | 27.50 | +0.25 | +0.92 | 2,330,359 | 64,185.40 |
| 04/07/2019 | 27.25 | 28.00 | 26.75 | 27.25 | 0.00 | 0.00 | 6,796,073 | 185,517.08 |
| 03/07/2019 | 27.25 | 27.50 | 26.75 | 27.25 | -0.25 | -0.91 | 8,174,711 | 220,885.08 |
| 02/07/2019 | 27.50 | 27.75 | 27.25 | 27.50 | +0.25 | +0.92 | 3,457,162 | 94,855.12 |
| 01/07/2019 | 27.25 | 28.00 | 27.00 | 27.25 | +1.50 | +5.83 | 8,214,482 | 224,761.98 |
| 28/06/2019 | 26.00 | 26.00 | 25.50 | 25.75 | 0.00 | 0.00 | 1,646,870 | 42,442.14 |
| 27/06/2019 | 25.75 | 26.00 | 25.50 | 25.75 | +0.25 | +0.98 | 2,963,102 | 76,301.44 |
| 26/06/2019 | 25.50 | 25.75 | 25.00 | 25.50 | 0.00 | 0.00 | 3,583,554 | 90,932.28 |
| 25/06/2019 | 25.50 | 25.75 | 25.25 | 25.50 | 0.00 | 0.00 | 1,993,211 | 50,870.68 |
| 24/06/2019 | 25.75 | 26.25 | 25.50 | 25.50 | -0.25 | -0.97 | 1,177,855 | 30,305.08 |
| 21/06/2019 | 26.25 | 26.50 | 25.75 | 25.75 | -0.50 | -1.90 | 3,217,484 | 83,692.95 |
| 20/06/2019 | 26.75 | 27.00 | 26.00 | 26.25 | 0.00 | 0.00 | 7,554,213 | 199,132.76 |
| 19/06/2019 | 26.00 | 26.50 | 25.75 | 26.25 | +1.25 | +5.00 | 4,936,207 | 128,972.34 |
| 18/06/2019 | 25.50 | 25.50 | 25.00 | 25.00 | -0.25 | -0.99 | 1,322,702 | 33,150.57 |
| 17/06/2019 | 26.00 | 26.25 | 25.25 | 25.25 | -0.75 | -2.88 | 2,793,731 | 71,736.42 |
| 14/06/2019 | 26.00 | 26.25 | 25.50 | 26.00 | 0.00 | 0.00 | 1,763,849 | 45,621.01 |
| 13/06/2019 | 25.75 | 26.50 | 25.25 | 26.00 | +0.25 | +0.97 | 1,836,421 | 47,591.49 |
| 12/06/2019 | 25.75 | 26.00 | 25.50 | 25.75 | -0.25 | -0.96 | 1,138,685 | 29,392.08 |
| 11/06/2019 | 26.50 | 26.50 | 25.50 | 26.00 | -0.25 | -0.95 | 2,221,245 | 57,847.83 |
| 10/06/2019 | 25.25 | 26.25 | 25.25 | 26.25 | +1.35 | +5.42 | 5,102,740 | 132,201.50 |
| 07/06/2019 | 25.00 | 25.25 | 24.60 | 24.90 | -0.10 | -0.40 | 3,492,508 | 86,964.24 |
| 06/06/2019 | 25.25 | 25.50 | 24.70 | 25.00 | 0.00 | 0.00 | 5,350,688 | 134,675.95 |
| 05/06/2019 | 24.80 | 25.25 | 24.70 | 25.00 | +0.40 | +1.63 | 3,456,071 | 86,579.07 |
| 04/06/2019 | 24.90 | 24.90 | 24.40 | 24.60 | -0.20 | -0.81 | 5,091,005 | 125,319.34 |
The Information is provided for informative and educational purposes only.
