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) |
|---|---|---|---|---|---|---|---|---|
| 30/10/2020 | 46.50 | 46.50 | 45.50 | 45.50 | -0.75 | -1.62 | 178,520 | 8,178.32 |
| 29/10/2020 | 46.75 | 46.75 | 46.00 | 46.25 | -0.50 | -1.07 | 162,664 | 7,517.62 |
| 28/10/2020 | 46.25 | 47.00 | 46.00 | 46.75 | +0.25 | +0.54 | 670,318 | 31,062.29 |
| 27/10/2020 | 46.00 | 47.00 | 45.50 | 46.50 | +0.25 | +0.54 | 742,079 | 34,356.00 |
| 26/10/2020 | 46.00 | 46.25 | 45.25 | 46.25 | +0.25 | +0.54 | 680,113 | 31,247.65 |
| 22/10/2020 | 44.50 | 46.00 | 44.00 | 46.00 | +1.50 | +3.37 | 550,694 | 24,902.16 |
| 21/10/2020 | 44.00 | 44.50 | 44.00 | 44.50 | +0.75 | +1.71 | 258,415 | 11,407.16 |
| 20/10/2020 | 44.25 | 45.00 | 43.75 | 43.75 | -0.25 | -0.57 | 591,924 | 26,089.82 |
| 19/10/2020 | 45.00 | 45.00 | 44.00 | 44.00 | -1.50 | -3.30 | 753,524 | 33,355.11 |
| 16/10/2020 | 45.25 | 45.75 | 45.00 | 45.50 | 0.00 | 0.00 | 395,695 | 17,922.95 |
| 15/10/2020 | 46.00 | 46.25 | 45.25 | 45.50 | -0.75 | -1.62 | 547,287 | 25,032.89 |
| 14/10/2020 | 47.00 | 47.00 | 46.25 | 46.25 | -0.75 | -1.60 | 332,673 | 15,494.37 |
| 12/10/2020 | 47.00 | 47.25 | 46.50 | 47.00 | +0.25 | +0.53 | 287,929 | 13,516.52 |
| 09/10/2020 | 46.50 | 47.25 | 46.00 | 46.75 | +0.50 | +1.08 | 705,453 | 32,956.79 |
| 08/10/2020 | 46.50 | 47.75 | 46.25 | 46.25 | +1.25 | +2.78 | 1,793,536 | 83,904.16 |
| 07/10/2020 | 46.00 | 46.00 | 45.00 | 45.00 | -0.50 | -1.10 | 1,369,958 | 61,942.61 |
| 06/10/2020 | 45.75 | 46.25 | 45.50 | 45.50 | -0.25 | -0.55 | 1,209,555 | 55,427.52 |
| 05/10/2020 | 46.25 | 46.50 | 45.75 | 45.75 | -0.25 | -0.54 | 566,400 | 26,021.60 |
| 02/10/2020 | 46.25 | 46.50 | 45.75 | 46.00 | 0.00 | 0.00 | 726,173 | 33,409.52 |
| 01/10/2020 | 46.25 | 47.25 | 46.00 | 46.00 | +0.25 | +0.55 | 819,618 | 38,126.52 |
| 30/09/2020 | 47.50 | 47.75 | 45.75 | 45.75 | -1.25 | -2.66 | 1,079,550 | 50,320.28 |
| 29/09/2020 | 48.25 | 48.50 | 47.00 | 47.00 | -1.00 | -2.08 | 1,224,270 | 58,245.92 |
| 28/09/2020 | 48.75 | 48.75 | 47.75 | 48.00 | -0.50 | -1.03 | 695,640 | 33,444.74 |
| 25/09/2020 | 48.75 | 49.25 | 48.00 | 48.50 | 0.00 | 0.00 | 629,259 | 30,524.74 |
| 24/09/2020 | 47.75 | 48.50 | 47.50 | 48.50 | +0.75 | +1.57 | 631,631 | 30,319.11 |
| 23/09/2020 | 48.00 | 48.50 | 47.75 | 47.75 | 0.00 | 0.00 | 390,677 | 18,769.90 |
| 22/09/2020 | 48.25 | 49.00 | 47.75 | 47.75 | -0.50 | -1.04 | 733,422 | 35,301.86 |
| 21/09/2020 | 49.25 | 49.75 | 48.25 | 48.25 | -1.00 | -2.03 | 1,182,324 | 57,568.60 |
| 18/09/2020 | 49.25 | 49.75 | 49.00 | 49.25 | 0.00 | 0.00 | 360,828 | 17,776.54 |
| 17/09/2020 | 49.25 | 49.75 | 48.75 | 49.25 | +0.25 | +0.51 | 825,745 | 40,528.62 |
| 16/09/2020 | 49.50 | 50.25 | 49.00 | 49.00 | -0.50 | -1.01 | 584,964 | 28,935.23 |
| 15/09/2020 | 49.25 | 50.00 | 49.25 | 49.50 | +0.50 | +1.02 | 299,889 | 14,877.45 |
| 14/09/2020 | 50.25 | 50.50 | 49.00 | 49.00 | -1.25 | -2.49 | 1,026,014 | 50,708.98 |
| 11/09/2020 | 51.50 | 51.50 | 50.25 | 50.25 | -1.00 | -1.95 | 274,142 | 13,920.89 |
| 10/09/2020 | 51.00 | 51.25 | 50.50 | 51.25 | +0.75 | +1.49 | 127,344 | 6,492.47 |
| 09/09/2020 | 51.00 | 51.00 | 50.25 | 50.50 | -0.50 | -0.98 | 487,171 | 24,712.04 |
| 08/09/2020 | 52.00 | 52.25 | 51.00 | 51.00 | -1.25 | -2.39 | 616,350 | 31,780.34 |
| 03/09/2020 | 52.25 | 52.50 | 51.75 | 52.25 | +0.25 | +0.48 | 939,622 | 49,077.30 |
| 02/09/2020 | 51.50 | 52.25 | 51.50 | 52.00 | +0.75 | +1.46 | 730,296 | 37,853.24 |
| 01/09/2020 | 51.25 | 52.25 | 51.00 | 51.25 | -0.50 | -0.97 | 544,145 | 28,076.93 |
The Information is provided for informative and educational purposes only.
