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) |
|---|---|---|---|---|---|---|---|---|
| 30/07/2021 | 74.00 | 76.25 | 72.50 | 76.25 | +2.75 | +3.74 | 11,554,695 | 859,244.50 |
| 29/07/2021 | 75.50 | 77.25 | 73.50 | 73.50 | -2.00 | -2.65 | 13,425,558 | 1,008,064.33 |
| 27/07/2021 | 77.00 | 78.00 | 75.00 | 75.50 | -1.25 | -1.63 | 9,832,642 | 747,312.90 |
| 23/07/2021 | 78.00 | 78.25 | 76.50 | 76.75 | -1.50 | -1.92 | 10,086,489 | 778,122.94 |
| 22/07/2021 | 75.75 | 79.25 | 75.50 | 78.25 | +3.00 | +3.99 | 26,951,546 | 2,092,185.89 |
| 21/07/2021 | 75.25 | 76.25 | 74.75 | 75.25 | +0.50 | +0.67 | 5,858,439 | 442,728.46 |
| 20/07/2021 | 76.00 | 76.00 | 74.25 | 74.75 | -1.00 | -1.32 | 5,495,599 | 412,770.46 |
| 19/07/2021 | 75.75 | 77.50 | 75.00 | 75.75 | -0.25 | -0.33 | 10,059,085 | 767,418.76 |
| 16/07/2021 | 74.50 | 76.50 | 73.50 | 76.00 | +1.50 | +2.01 | 13,204,333 | 990,770.68 |
| 15/07/2021 | 73.75 | 76.00 | 73.75 | 74.50 | +0.75 | +1.02 | 10,070,511 | 752,980.55 |
| 14/07/2021 | 74.50 | 75.75 | 73.75 | 73.75 | +0.25 | +0.34 | 16,344,130 | 1,220,046.87 |
| 13/07/2021 | 74.00 | 75.00 | 71.50 | 73.50 | -0.25 | -0.34 | 17,138,257 | 1,245,299.95 |
| 12/07/2021 | 71.00 | 76.00 | 70.75 | 73.75 | +3.50 | +4.98 | 25,013,799 | 1,843,937.23 |
| 09/07/2021 | 71.50 | 71.75 | 69.50 | 70.25 | -1.25 | -1.75 | 12,735,238 | 897,145.83 |
| 08/07/2021 | 72.50 | 72.75 | 70.75 | 71.50 | -0.25 | -0.35 | 8,743,762 | 625,218.52 |
| 07/07/2021 | 70.50 | 73.25 | 70.50 | 71.75 | +1.00 | +1.41 | 12,162,672 | 876,233.97 |
| 06/07/2021 | 71.00 | 71.50 | 70.00 | 70.75 | 0.00 | 0.00 | 7,741,854 | 548,438.34 |
| 05/07/2021 | 70.00 | 71.25 | 69.50 | 70.75 | +1.00 | +1.43 | 7,953,341 | 561,016.55 |
| 02/07/2021 | 71.00 | 71.25 | 69.25 | 69.75 | -0.75 | -1.06 | 9,340,698 | 654,244.81 |
| 01/07/2021 | 71.25 | 71.50 | 70.25 | 70.50 | -0.75 | -1.05 | 8,423,872 | 595,749.90 |
| 30/06/2021 | 70.25 | 72.75 | 70.00 | 71.25 | +1.00 | +1.42 | 32,531,317 | 2,318,566.45 |
| 29/06/2021 | 71.25 | 71.75 | 68.75 | 70.25 | -0.50 | -0.71 | 22,067,303 | 1,542,965.90 |
| 28/06/2021 | 68.00 | 70.75 | 67.50 | 70.75 | +3.00 | +4.43 | 17,265,553 | 1,196,748.41 |
| 25/06/2021 | 69.25 | 70.00 | 67.50 | 67.75 | -1.75 | -2.52 | 13,633,189 | 930,731.63 |
| 24/06/2021 | 70.00 | 70.50 | 68.75 | 69.50 | +0.50 | +0.72 | 13,808,224 | 960,830.91 |
| 23/06/2021 | 68.75 | 70.00 | 68.00 | 69.00 | +0.75 | +1.10 | 12,371,369 | 856,202.76 |
| 22/06/2021 | 70.00 | 71.50 | 67.00 | 68.25 | -1.00 | -1.44 | 25,222,290 | 1,731,769.33 |
| 21/06/2021 | 66.50 | 70.00 | 66.25 | 69.25 | +2.00 | +2.97 | 20,682,745 | 1,417,571.78 |
| 18/06/2021 | 67.00 | 68.75 | 66.25 | 67.25 | +1.00 | +1.51 | 28,917,438 | 1,949,722.86 |
| 17/06/2021 | 66.00 | 67.50 | 65.50 | 66.25 | +0.75 | +1.15 | 12,332,402 | 820,315.05 |
| 16/06/2021 | 66.50 | 66.75 | 65.25 | 65.50 | 0.00 | 0.00 | 7,734,221 | 509,092.98 |
| 15/06/2021 | 66.00 | 66.75 | 65.00 | 65.50 | 0.00 | 0.00 | 9,151,369 | 603,683.09 |
| 14/06/2021 | 65.50 | 67.25 | 65.25 | 65.50 | +0.75 | +1.16 | 17,676,696 | 1,169,452.92 |
| 11/06/2021 | 66.75 | 67.50 | 64.50 | 64.75 | -2.00 | -3.00 | 32,059,436 | 2,100,410.33 |
| 10/06/2021 | 68.25 | 68.50 | 66.00 | 66.75 | -2.25 | -3.26 | 25,785,716 | 1,724,341.46 |
| 09/06/2021 | 64.50 | 69.50 | 64.50 | 69.00 | +5.25 | +8.24 | 36,513,519 | 2,480,427.32 |
| 08/06/2021 | 63.25 | 65.00 | 63.00 | 63.75 | +0.75 | +1.19 | 13,334,344 | 854,523.65 |
| 07/06/2021 | 65.00 | 65.50 | 62.75 | 63.00 | -2.00 | -3.08 | 15,645,056 | 995,472.92 |
| 04/06/2021 | 65.75 | 65.75 | 63.75 | 65.00 | -1.25 | -1.89 | 18,902,711 | 1,223,081.92 |
| 02/06/2021 | 66.00 | 70.50 | 65.75 | 66.25 | +0.25 | +0.38 | 31,352,410 | 2,122,539.87 |
| 01/06/2021 | 61.50 | 67.75 | 61.25 | 66.00 | +5.75 | +9.54 | 59,231,691 | 3,876,935.31 |
The Information is provided for informative and educational purposes only.
