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) |
|---|---|---|---|---|---|---|---|---|
| 25/10/2021 | 79.25 | 80.50 | 78.50 | 79.50 | +0.25 | +0.32 | 7,582,065 | 602,857.58 |
| 21/10/2021 | 80.50 | 80.75 | 78.75 | 79.25 | -0.50 | -0.63 | 8,290,365 | 660,280.36 |
| 20/10/2021 | 78.00 | 80.25 | 77.75 | 79.75 | +2.00 | +2.57 | 13,159,527 | 1,046,157.05 |
| 19/10/2021 | 78.25 | 78.25 | 76.00 | 77.75 | 0.00 | 0.00 | 10,046,505 | 778,253.81 |
| 18/10/2021 | 74.75 | 79.00 | 74.75 | 77.75 | +5.00 | +6.87 | 25,081,788 | 1,936,827.74 |
| 15/10/2021 | 71.25 | 73.50 | 71.25 | 72.75 | +1.75 | +2.46 | 13,749,353 | 997,253.32 |
| 14/10/2021 | 72.25 | 72.25 | 70.25 | 71.00 | -1.00 | -1.39 | 11,211,039 | 799,602.58 |
| 12/10/2021 | 73.00 | 73.00 | 71.00 | 72.00 | -1.50 | -2.04 | 13,343,768 | 959,554.64 |
| 11/10/2021 | 74.50 | 74.75 | 73.50 | 73.50 | -1.25 | -1.67 | 6,668,842 | 493,073.73 |
| 08/10/2021 | 75.50 | 76.00 | 74.25 | 74.75 | -0.50 | -0.66 | 4,606,819 | 345,805.54 |
| 07/10/2021 | 76.50 | 76.75 | 74.50 | 75.25 | -0.25 | -0.33 | 9,138,882 | 688,109.93 |
| 06/10/2021 | 74.75 | 76.25 | 74.25 | 75.50 | +1.00 | +1.34 | 7,860,265 | 591,461.25 |
| 05/10/2021 | 77.00 | 77.50 | 73.75 | 74.50 | -3.25 | -4.18 | 13,992,262 | 1,046,568.79 |
| 04/10/2021 | 78.75 | 79.25 | 77.25 | 77.75 | -0.25 | -0.32 | 4,447,103 | 347,118.78 |
| 01/10/2021 | 78.00 | 79.50 | 77.75 | 78.00 | -1.00 | -1.27 | 4,910,115 | 385,611.96 |
| 30/09/2021 | 80.50 | 81.00 | 78.25 | 79.00 | -0.75 | -0.94 | 8,117,377 | 642,606.14 |
| 29/09/2021 | 78.75 | 80.25 | 78.50 | 79.75 | +0.50 | +0.63 | 6,938,593 | 549,889.42 |
| 28/09/2021 | 79.50 | 79.50 | 77.50 | 79.25 | +0.25 | +0.32 | 8,282,505 | 652,349.42 |
| 27/09/2021 | 82.00 | 83.75 | 78.25 | 79.00 | -3.50 | -4.24 | 15,677,540 | 1,256,359.09 |
| 23/09/2021 | 82.25 | 84.00 | 81.75 | 82.50 | +0.75 | +0.92 | 10,140,313 | 839,835.32 |
| 22/09/2021 | 82.00 | 83.50 | 81.50 | 81.75 | -0.25 | -0.30 | 12,551,593 | 1,034,979.45 |
| 21/09/2021 | 82.50 | 83.25 | 81.25 | 82.00 | -0.50 | -0.61 | 9,213,520 | 755,605.80 |
| 20/09/2021 | 82.25 | 84.00 | 80.50 | 82.50 | +0.75 | +0.92 | 16,337,257 | 1,343,242.11 |
| 17/09/2021 | 76.50 | 82.25 | 76.00 | 81.75 | +7.00 | +9.36 | 42,426,004 | 3,382,104.52 |
| 16/09/2021 | 75.50 | 75.75 | 73.75 | 74.75 | -0.50 | -0.66 | 10,385,693 | 772,904.74 |
| 15/09/2021 | 74.25 | 76.00 | 74.00 | 75.25 | +1.25 | +1.69 | 12,700,137 | 954,526.11 |
| 14/09/2021 | 74.00 | 74.75 | 73.00 | 74.00 | +0.50 | +0.68 | 8,317,071 | 613,327.64 |
| 13/09/2021 | 75.75 | 76.25 | 73.25 | 73.50 | -2.50 | -3.29 | 15,946,904 | 1,185,612.28 |
| 10/09/2021 | 72.50 | 76.00 | 72.50 | 76.00 | +3.25 | +4.47 | 18,653,318 | 1,395,470.81 |
| 09/09/2021 | 73.25 | 73.75 | 72.00 | 72.75 | -0.75 | -1.02 | 10,811,031 | 789,883.13 |
| 08/09/2021 | 72.00 | 73.75 | 71.75 | 73.50 | +2.50 | +3.52 | 12,601,513 | 921,541.29 |
| 07/09/2021 | 73.00 | 73.00 | 70.75 | 71.00 | -1.00 | -1.39 | 9,422,347 | 673,543.85 |
| 06/09/2021 | 72.50 | 73.25 | 71.50 | 72.00 | -0.25 | -0.35 | 5,029,528 | 363,430.93 |
| 03/09/2021 | 73.00 | 74.00 | 72.00 | 72.25 | -0.50 | -0.69 | 8,771,748 | 637,086.40 |
| 02/09/2021 | 73.25 | 74.00 | 72.25 | 72.75 | +0.50 | +0.69 | 12,348,749 | 901,404.48 |
| 01/09/2021 | 70.75 | 72.50 | 70.50 | 72.25 | +1.75 | +2.48 | 10,975,994 | 784,979.90 |
The Information is provided for informative and educational purposes only.
