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) |
|---|---|---|---|---|---|---|---|---|
| 22/01/2021 | 51.75 | 52.50 | 51.00 | 52.00 | +0.25 | +0.48 | 2,786,434 | 144,459.92 |
| 21/01/2021 | 51.75 | 53.00 | 51.50 | 51.75 | +0.25 | +0.49 | 3,727,316 | 194,591.61 |
| 20/01/2021 | 51.00 | 52.50 | 50.50 | 51.50 | +0.50 | +0.98 | 2,393,115 | 123,436.97 |
| 19/01/2021 | 50.25 | 51.25 | 49.75 | 51.00 | +0.50 | +0.99 | 1,974,570 | 99,924.20 |
| 18/01/2021 | 50.50 | 50.50 | 49.75 | 50.50 | -0.25 | -0.49 | 1,308,026 | 65,529.27 |
| 15/01/2021 | 50.75 | 51.00 | 50.00 | 50.75 | 0.00 | 0.00 | 677,373 | 34,149.46 |
| 14/01/2021 | 49.75 | 50.75 | 49.25 | 50.75 | +1.00 | +2.01 | 1,701,984 | 84,993.83 |
| 13/01/2021 | 50.25 | 50.50 | 49.75 | 49.75 | -0.25 | -0.50 | 1,385,357 | 69,326.71 |
| 12/01/2021 | 50.00 | 50.25 | 49.75 | 50.00 | 0.00 | 0.00 | 749,827 | 37,456.96 |
| 11/01/2021 | 50.50 | 51.00 | 50.00 | 50.00 | -1.25 | -2.44 | 745,866 | 37,585.29 |
| 08/01/2021 | 50.75 | 51.25 | 50.00 | 51.25 | +0.75 | +1.49 | 1,504,906 | 76,369.16 |
| 07/01/2021 | 50.25 | 51.00 | 50.25 | 50.50 | +0.50 | +1.00 | 739,066 | 37,372.52 |
| 06/01/2021 | 50.75 | 51.50 | 49.75 | 50.00 | -0.75 | -1.48 | 1,830,946 | 92,579.27 |
| 05/01/2021 | 51.50 | 51.50 | 50.50 | 50.75 | -1.00 | -1.93 | 1,180,405 | 60,201.67 |
| 04/01/2021 | 48.25 | 51.75 | 47.75 | 51.75 | +2.50 | +5.08 | 1,987,606 | 98,933.17 |
| 30/12/2020 | 50.75 | 50.75 | 49.00 | 49.25 | -1.75 | -3.43 | 1,740,827 | 86,356.12 |
| 29/12/2020 | 50.50 | 51.50 | 50.50 | 51.00 | +0.50 | +0.99 | 384,359 | 19,572.11 |
| 28/12/2020 | 50.50 | 51.25 | 50.25 | 50.50 | -0.25 | -0.49 | 470,717 | 23,883.06 |
| 25/12/2020 | 51.25 | 51.75 | 49.75 | 50.75 | -0.50 | -0.98 | 1,713,407 | 86,552.27 |
| 24/12/2020 | 51.00 | 51.50 | 50.50 | 51.25 | 0.00 | 0.00 | 1,075,176 | 54,822.66 |
| 23/12/2020 | 51.50 | 52.25 | 50.75 | 51.25 | -0.25 | -0.49 | 893,133 | 45,775.71 |
| 22/12/2020 | 51.25 | 51.75 | 50.75 | 51.50 | +0.50 | +0.98 | 856,531 | 43,998.18 |
| 21/12/2020 | 51.00 | 52.75 | 50.50 | 51.00 | -4.50 | -8.11 | 3,703,809 | 191,761.80 |
| 18/12/2020 | 55.75 | 55.75 | 55.50 | 55.50 | -0.25 | -0.45 | 293,820 | 16,343.21 |
| 17/12/2020 | 56.50 | 56.50 | 55.75 | 55.75 | -0.75 | -1.33 | 384,243 | 21,542.84 |
| 16/12/2020 | 55.50 | 56.50 | 55.25 | 56.50 | +1.00 | +1.80 | 1,329,619 | 74,726.01 |
| 15/12/2020 | 55.00 | 55.50 | 54.75 | 55.50 | +1.00 | +1.83 | 1,111,879 | 61,303.38 |
| 14/12/2020 | 56.00 | 56.00 | 54.50 | 54.50 | -1.75 | -3.11 | 1,310,091 | 72,145.83 |
| 09/12/2020 | 55.75 | 56.25 | 55.25 | 56.25 | +0.50 | +0.90 | 1,498,536 | 83,845.57 |
| 08/12/2020 | 55.25 | 56.00 | 54.75 | 55.75 | +0.50 | +0.90 | 1,251,230 | 69,326.23 |
| 04/12/2020 | 55.75 | 55.75 | 54.25 | 55.25 | 0.00 | 0.00 | 969,285 | 53,276.43 |
| 03/12/2020 | 55.50 | 55.75 | 54.50 | 55.25 | -0.25 | -0.45 | 863,038 | 47,565.71 |
| 02/12/2020 | 54.00 | 55.50 | 53.50 | 55.50 | +1.25 | +2.30 | 1,539,904 | 84,045.76 |
| 01/12/2020 | 53.75 | 55.00 | 53.25 | 54.25 | +0.75 | +1.40 | 2,816,159 | 152,455.06 |
The Information is provided for informative and educational purposes only.
