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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | 39.50 | 40.25 | 39.50 | 39.50 | 0.00 | 0.00 | 760,400 | 30,209.72 |
| 14/01/2021 | 40.50 | 40.50 | 39.50 | 39.50 | -0.50 | -1.25 | 759,214 | 30,216.47 |
| 13/01/2021 | 39.75 | 40.50 | 39.25 | 40.00 | +0.50 | +1.27 | 1,839,133 | 73,486.79 |
| 12/01/2021 | 39.75 | 39.75 | 39.25 | 39.50 | 0.00 | 0.00 | 1,582,934 | 62,347.71 |
| 11/01/2021 | 39.50 | 39.50 | 39.25 | 39.50 | 0.00 | 0.00 | 354,513 | 13,974.01 |
| 08/01/2021 | 39.50 | 39.75 | 39.25 | 39.50 | 0.00 | 0.00 | 280,318 | 11,067.37 |
| 07/01/2021 | 39.00 | 40.00 | 38.75 | 39.50 | +0.75 | +1.94 | 936,708 | 36,994.68 |
| 06/01/2021 | 39.50 | 39.75 | 38.75 | 38.75 | -0.75 | -1.90 | 2,258,996 | 88,307.72 |
| 05/01/2021 | 39.50 | 40.00 | 39.25 | 39.50 | 0.00 | 0.00 | 1,107,877 | 43,819.28 |
| 04/01/2021 | 39.50 | 39.75 | 39.00 | 39.50 | 0.00 | 0.00 | 634,982 | 24,997.25 |
| 30/12/2020 | 39.50 | 40.00 | 39.25 | 39.50 | -0.25 | -0.63 | 687,295 | 27,208.94 |
| 29/12/2020 | 39.50 | 39.75 | 39.25 | 39.75 | +0.25 | +0.63 | 1,366,591 | 53,836.30 |
| 28/12/2020 | 42.00 | 42.25 | 39.00 | 39.50 | -1.00 | -2.47 | 4,034,578 | 164,993.94 |
| 25/12/2020 | 39.25 | 41.00 | 39.00 | 40.50 | +1.25 | +3.18 | 2,325,942 | 93,067.99 |
| 24/12/2020 | 37.75 | 39.25 | 37.50 | 39.25 | +1.75 | +4.67 | 910,103 | 35,317.42 |
| 23/12/2020 | 38.50 | 39.00 | 37.50 | 37.50 | -1.00 | -2.60 | 2,010,487 | 76,479.06 |
| 22/12/2020 | 38.50 | 39.00 | 38.00 | 38.50 | 0.00 | 0.00 | 1,064,686 | 40,860.34 |
| 21/12/2020 | 39.75 | 39.75 | 38.50 | 38.50 | -1.75 | -4.35 | 1,946,011 | 76,220.15 |
| 18/12/2020 | 40.00 | 40.25 | 39.75 | 40.25 | +0.25 | +0.62 | 2,250,898 | 90,286.93 |
| 17/12/2020 | 40.25 | 40.50 | 40.00 | 40.00 | 0.00 | 0.00 | 821,629 | 33,011.34 |
| 16/12/2020 | 40.50 | 40.50 | 39.75 | 40.00 | -0.25 | -0.62 | 1,487,307 | 59,489.07 |
| 15/12/2020 | 40.25 | 40.50 | 40.00 | 40.25 | 0.00 | 0.00 | 1,038,154 | 41,779.46 |
| 14/12/2020 | 41.25 | 41.25 | 40.25 | 40.25 | -1.00 | -2.42 | 1,880,816 | 76,740.93 |
| 09/12/2020 | 41.00 | 41.50 | 40.75 | 41.25 | +0.50 | +1.23 | 4,103,198 | 165,352.69 |
| 08/12/2020 | 40.75 | 41.25 | 40.25 | 40.75 | +0.50 | +1.24 | 690,027 | 28,168.19 |
| 04/12/2020 | 40.50 | 41.25 | 40.00 | 40.25 | -0.25 | -0.62 | 997,179 | 40,544.44 |
| 03/12/2020 | 40.25 | 41.00 | 40.00 | 40.50 | +0.50 | +1.25 | 548,272 | 22,274.06 |
| 02/12/2020 | 41.50 | 41.50 | 40.00 | 40.00 | -1.25 | -3.03 | 1,021,499 | 41,187.19 |
| 01/12/2020 | 41.50 | 41.50 | 40.50 | 41.25 | 0.00 | 0.00 | 400,424 | 16,413.34 |
The Information is provided for informative and educational purposes only.
