Companies/Securities in Focus
MAKRO : SIAM MAKRO 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) |
|---|---|---|---|---|---|---|---|---|
| 27/07/2021 | 36.25 | 36.25 | 35.75 | 36.00 | 0.00 | 0.00 | 443,555 | 15,942.43 |
| 23/07/2021 | 36.00 | 36.25 | 35.75 | 36.00 | -0.25 | -0.69 | 414,809 | 14,931.08 |
| 22/07/2021 | 36.25 | 36.50 | 36.00 | 36.25 | 0.00 | 0.00 | 343,520 | 12,444.71 |
| 21/07/2021 | 36.25 | 36.50 | 36.00 | 36.25 | 0.00 | 0.00 | 834,450 | 30,261.74 |
| 20/07/2021 | 36.25 | 36.50 | 36.00 | 36.25 | 0.00 | 0.00 | 323,376 | 11,721.59 |
| 19/07/2021 | 36.25 | 36.75 | 35.50 | 36.25 | 0.00 | 0.00 | 1,998,281 | 72,361.00 |
| 16/07/2021 | 36.50 | 36.75 | 36.25 | 36.25 | -0.25 | -0.68 | 591,962 | 21,509.57 |
| 15/07/2021 | 36.25 | 36.75 | 36.25 | 36.50 | 0.00 | 0.00 | 326,857 | 11,887.08 |
| 14/07/2021 | 36.50 | 36.75 | 36.25 | 36.50 | 0.00 | 0.00 | 247,603 | 9,010.13 |
| 13/07/2021 | 36.50 | 36.75 | 36.25 | 36.50 | 0.00 | 0.00 | 471,092 | 17,245.91 |
| 12/07/2021 | 36.50 | 36.75 | 36.00 | 36.50 | 0.00 | 0.00 | 368,242 | 13,389.77 |
| 09/07/2021 | 36.25 | 37.00 | 36.00 | 36.50 | +0.25 | +0.69 | 1,625,934 | 59,514.96 |
| 08/07/2021 | 36.00 | 36.50 | 35.75 | 36.25 | 0.00 | 0.00 | 880,547 | 31,733.39 |
| 07/07/2021 | 36.75 | 37.00 | 36.25 | 36.25 | -0.50 | -1.36 | 1,331,867 | 48,640.10 |
| 06/07/2021 | 36.25 | 37.00 | 36.00 | 36.75 | +0.75 | +2.08 | 1,705,775 | 62,153.33 |
| 05/07/2021 | 36.25 | 36.75 | 36.00 | 36.00 | -0.25 | -0.69 | 972,638 | 35,319.55 |
| 02/07/2021 | 37.50 | 37.50 | 36.25 | 36.25 | -1.25 | -3.33 | 2,294,713 | 84,209.80 |
| 01/07/2021 | 37.25 | 37.75 | 37.00 | 37.50 | +0.25 | +0.67 | 539,073 | 20,161.23 |
| 30/06/2021 | 37.25 | 37.75 | 37.25 | 37.25 | 0.00 | 0.00 | 273,545 | 10,241.28 |
| 29/06/2021 | 37.00 | 37.50 | 37.00 | 37.25 | 0.00 | 0.00 | 454,379 | 16,967.33 |
| 28/06/2021 | 37.50 | 37.75 | 37.00 | 37.25 | -0.50 | -1.32 | 375,400 | 14,020.92 |
| 25/06/2021 | 37.75 | 38.00 | 37.00 | 37.75 | -0.25 | -0.66 | 1,857,147 | 69,412.34 |
| 24/06/2021 | 37.75 | 38.00 | 37.50 | 38.00 | 0.00 | 0.00 | 1,246,613 | 47,085.10 |
| 23/06/2021 | 37.50 | 38.00 | 37.25 | 38.00 | +0.25 | +0.66 | 1,215,357 | 45,669.82 |
| 22/06/2021 | 38.25 | 38.25 | 37.50 | 37.75 | -0.50 | -1.31 | 727,525 | 27,562.96 |
| 21/06/2021 | 37.50 | 38.50 | 37.50 | 38.25 | +0.25 | +0.66 | 1,806,426 | 68,776.67 |
| 18/06/2021 | 37.50 | 38.25 | 37.25 | 38.00 | +0.50 | +1.33 | 3,135,765 | 118,731.79 |
| 17/06/2021 | 37.50 | 38.00 | 37.50 | 37.50 | 0.00 | 0.00 | 386,528 | 14,551.66 |
| 16/06/2021 | 38.00 | 38.25 | 37.50 | 37.50 | -0.50 | -1.32 | 768,662 | 29,021.15 |
| 15/06/2021 | 38.50 | 38.75 | 37.75 | 38.00 | +0.50 | +1.33 | 2,856,122 | 108,896.16 |
| 14/06/2021 | 38.00 | 38.00 | 37.50 | 37.50 | -0.50 | -1.32 | 1,112,345 | 41,866.58 |
| 11/06/2021 | 37.75 | 38.50 | 37.75 | 38.00 | +0.25 | +0.66 | 1,028,413 | 39,195.31 |
| 10/06/2021 | 38.00 | 38.25 | 37.25 | 37.75 | -0.25 | -0.66 | 2,587,404 | 97,723.78 |
| 09/06/2021 | 37.25 | 38.00 | 37.25 | 38.00 | +0.75 | +2.01 | 794,099 | 29,910.82 |
| 08/06/2021 | 37.50 | 37.75 | 37.25 | 37.25 | -0.50 | -1.32 | 2,412,840 | 90,412.21 |
| 07/06/2021 | 37.50 | 38.25 | 37.50 | 37.75 | +0.25 | +0.67 | 1,762,397 | 66,734.03 |
| 04/06/2021 | 38.00 | 38.25 | 37.50 | 37.50 | -0.25 | -0.66 | 1,763,869 | 66,722.44 |
| 02/06/2021 | 38.00 | 38.00 | 37.50 | 37.75 | 0.00 | 0.00 | 1,052,882 | 39,898.06 |
| 01/06/2021 | 38.00 | 38.25 | 37.50 | 37.75 | -0.25 | -0.66 | 1,698,923 | 64,318.06 |
The Information is provided for informative and educational purposes only.
