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) |
|---|---|---|---|---|---|---|---|---|
| 12/04/2021 | 36.25 | 36.50 | 35.50 | 36.00 | -0.25 | -0.69 | 1,125,317 | 40,370.65 |
| 09/04/2021 | 36.75 | 36.75 | 36.00 | 36.25 | 0.00 | 0.00 | 1,326,231 | 48,261.94 |
| 08/04/2021 | 36.00 | 36.75 | 36.00 | 36.25 | 0.00 | 0.00 | 1,115,246 | 40,618.40 |
| 07/04/2021 | 37.00 | 37.25 | 36.00 | 36.25 | -1.00 | -2.68 | 1,947,836 | 71,216.18 |
| 05/04/2021 | 37.75 | 37.75 | 37.00 | 37.25 | -0.50 | -1.32 | 707,511 | 26,430.71 |
| 02/04/2021 | 38.00 | 38.00 | 37.75 | 37.75 | 0.00 | 0.00 | 349,290 | 13,206.48 |
| 01/04/2021 | 38.00 | 38.00 | 37.50 | 37.75 | -0.25 | -0.66 | 1,074,760 | 40,656.82 |
| 31/03/2021 | 38.00 | 38.25 | 37.25 | 38.00 | 0.00 | 0.00 | 1,567,355 | 59,138.41 |
| 30/03/2021 | 37.25 | 38.00 | 37.25 | 38.00 | +1.00 | +2.70 | 2,344,380 | 88,178.66 |
| 29/03/2021 | 37.50 | 37.50 | 37.00 | 37.00 | -0.50 | -1.33 | 1,855,657 | 68,924.22 |
| 26/03/2021 | 37.50 | 37.75 | 37.25 | 37.50 | 0.00 | 0.00 | 836,013 | 31,296.90 |
| 25/03/2021 | 37.50 | 37.75 | 37.25 | 37.50 | 0.00 | 0.00 | 899,046 | 33,720.84 |
| 24/03/2021 | 37.50 | 37.75 | 37.25 | 37.50 | -0.25 | -0.66 | 394,434 | 14,808.31 |
| 23/03/2021 | 38.25 | 38.50 | 37.50 | 37.75 | -0.50 | -1.31 | 1,910,648 | 72,238.22 |
| 22/03/2021 | 38.00 | 38.25 | 37.50 | 38.25 | +0.25 | +0.66 | 1,035,737 | 39,309.95 |
| 19/03/2021 | 38.00 | 38.25 | 37.50 | 38.00 | 0.00 | 0.00 | 1,267,462 | 48,102.10 |
| 18/03/2021 | 37.50 | 38.25 | 37.50 | 38.00 | +0.75 | +2.01 | 4,093,767 | 155,509.34 |
| 17/03/2021 | 37.25 | 38.00 | 37.00 | 37.25 | 0.00 | 0.00 | 2,532,085 | 94,711.02 |
| 16/03/2021 | 38.00 | 38.25 | 37.25 | 37.25 | -0.75 | -1.97 | 2,359,629 | 88,913.30 |
| 15/03/2021 | 38.00 | 38.50 | 37.75 | 38.00 | -0.25 | -0.65 | 1,689,540 | 64,321.48 |
| 12/03/2021 | 38.50 | 39.00 | 38.00 | 38.25 | -0.75 | -1.92 | 2,914,206 | 111,907.82 |
| 11/03/2021 | 39.25 | 39.50 | 38.75 | 39.00 | -0.25 | -0.64 | 2,647,296 | 103,314.17 |
| 10/03/2021 | 39.25 | 39.25 | 38.75 | 39.25 | +0.25 | +0.64 | 2,695,429 | 105,065.19 |
| 09/03/2021 | 38.75 | 39.00 | 38.50 | 39.00 | +0.50 | +1.30 | 1,369,417 | 53,021.09 |
| 08/03/2021 | 39.50 | 40.00 | 38.50 | 38.50 | -0.75 | -1.91 | 7,242,339 | 283,754.45 |
| 05/03/2021 | 37.75 | 39.25 | 37.50 | 39.25 | +1.75 | +4.67 | 10,080,639 | 388,978.43 |
| 04/03/2021 | 36.50 | 38.25 | 36.50 | 37.50 | +1.25 | +3.45 | 8,087,510 | 302,644.26 |
| 03/03/2021 | 35.50 | 36.75 | 35.50 | 36.25 | +0.50 | +1.40 | 7,799,615 | 281,617.71 |
| 02/03/2021 | 36.00 | 36.00 | 35.50 | 35.75 | -0.25 | -0.69 | 1,966,919 | 70,393.31 |
| 01/03/2021 | 36.25 | 36.25 | 35.75 | 36.00 | 0.00 | 0.00 | 2,193,310 | 78,934.90 |
The Information is provided for informative and educational purposes only.
