Companies/Securities in Focus
M : MK RESTAURANT GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 10/08/2020 | 49.50 | 49.75 | 49.25 | 49.75 | +0.25 | +0.51 | 297,185 | 14,690.63 |
| 07/08/2020 | 49.25 | 49.50 | 48.75 | 49.50 | 0.00 | 0.00 | 497,190 | 24,438.66 |
| 06/08/2020 | 49.75 | 49.75 | 49.00 | 49.50 | 0.00 | 0.00 | 610,620 | 30,220.22 |
| 05/08/2020 | 49.00 | 49.50 | 48.50 | 49.50 | +0.75 | +1.54 | 1,062,546 | 51,993.98 |
| 04/08/2020 | 49.00 | 49.50 | 48.75 | 48.75 | 0.00 | 0.00 | 1,105,928 | 54,239.65 |
| 03/08/2020 | 49.50 | 49.50 | 48.25 | 48.75 | -0.50 | -1.02 | 1,123,162 | 54,708.11 |
| 31/07/2020 | 48.75 | 50.00 | 48.50 | 49.25 | +0.50 | +1.03 | 1,048,407 | 51,643.49 |
| 30/07/2020 | 50.50 | 51.00 | 48.25 | 48.75 | -1.75 | -3.47 | 3,711,067 | 184,132.50 |
| 29/07/2020 | 51.75 | 51.75 | 50.25 | 50.50 | -1.50 | -2.88 | 1,423,961 | 72,334.94 |
| 24/07/2020 | 51.75 | 52.50 | 51.50 | 52.00 | +0.25 | +0.48 | 886,288 | 45,940.00 |
| 23/07/2020 | 52.25 | 52.25 | 51.75 | 51.75 | -0.50 | -0.96 | 1,121,362 | 58,213.77 |
| 22/07/2020 | 52.50 | 52.50 | 51.75 | 52.25 | 0.00 | 0.00 | 759,334 | 39,598.10 |
| 21/07/2020 | 51.75 | 53.50 | 51.75 | 52.25 | +0.50 | +0.97 | 2,232,310 | 117,118.59 |
| 20/07/2020 | 52.75 | 53.25 | 51.50 | 51.75 | -1.25 | -2.36 | 2,004,220 | 104,291.30 |
| 17/07/2020 | 53.50 | 53.50 | 52.75 | 53.00 | -0.50 | -0.93 | 966,850 | 51,219.38 |
| 16/07/2020 | 55.00 | 55.00 | 52.75 | 53.50 | -1.50 | -2.73 | 1,417,940 | 75,704.59 |
| 15/07/2020 | 55.00 | 56.50 | 54.75 | 55.00 | +0.25 | +0.46 | 660,988 | 36,483.45 |
| 14/07/2020 | 55.00 | 55.25 | 54.25 | 54.75 | -0.75 | -1.35 | 585,314 | 32,016.18 |
| 13/07/2020 | 56.50 | 57.25 | 55.50 | 55.50 | -1.25 | -2.20 | 487,569 | 27,515.84 |
| 10/07/2020 | 57.50 | 57.50 | 56.50 | 56.75 | -0.75 | -1.30 | 248,750 | 14,140.39 |
| 09/07/2020 | 57.75 | 58.00 | 57.00 | 57.50 | -0.25 | -0.43 | 424,841 | 24,340.74 |
| 08/07/2020 | 58.00 | 58.25 | 57.75 | 57.75 | -0.25 | -0.43 | 188,533 | 10,932.54 |
| 07/07/2020 | 59.00 | 59.00 | 58.00 | 58.00 | -0.50 | -0.85 | 295,630 | 17,243.29 |
| 03/07/2020 | 58.75 | 58.75 | 58.00 | 58.50 | -0.25 | -0.43 | 388,970 | 22,777.75 |
| 02/07/2020 | 59.00 | 59.00 | 58.00 | 58.75 | -0.25 | -0.42 | 294,684 | 17,247.76 |
| 01/07/2020 | 58.25 | 59.00 | 58.00 | 59.00 | +0.25 | +0.43 | 160,679 | 9,377.39 |
The Information is provided for informative and educational purposes only.
