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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2022 | 38.75 | 38.75 | 38.25 | 38.50 | -0.25 | -0.65 | 11,316,714 | 435,754.64 |
| 26/01/2022 | 39.00 | 39.25 | 38.50 | 38.75 | 0.00 | 0.00 | 17,004,545 | 660,497.33 |
| 25/01/2022 | 38.75 | 39.00 | 38.25 | 38.75 | +0.25 | +0.65 | 14,790,146 | 571,288.78 |
| 24/01/2022 | 39.25 | 39.75 | 38.50 | 38.50 | -0.75 | -1.91 | 14,741,199 | 575,238.48 |
| 21/01/2022 | 38.75 | 39.25 | 38.50 | 39.25 | +0.25 | +0.64 | 11,359,236 | 442,350.80 |
| 20/01/2022 | 38.50 | 39.25 | 38.50 | 39.00 | +0.75 | +1.96 | 20,173,764 | 783,982.94 |
| 19/01/2022 | 39.25 | 39.50 | 38.25 | 38.25 | -1.00 | -2.55 | 24,222,550 | 938,750.67 |
| 18/01/2022 | 40.00 | 40.25 | 39.25 | 39.25 | -0.75 | -1.88 | 21,519,677 | 853,088.57 |
| 17/01/2022 | 40.25 | 40.50 | 40.00 | 40.00 | -0.25 | -0.62 | 11,616,952 | 466,349.95 |
| 14/01/2022 | 40.50 | 40.50 | 40.00 | 40.25 | 0.00 | 0.00 | 6,724,147 | 271,210.29 |
| 13/01/2022 | 40.25 | 40.50 | 40.00 | 40.25 | 0.00 | 0.00 | 9,473,011 | 381,505.64 |
| 12/01/2022 | 40.50 | 40.75 | 40.25 | 40.25 | -0.50 | -1.23 | 7,030,211 | 284,000.03 |
| 11/01/2022 | 40.50 | 40.75 | 40.00 | 40.75 | +0.50 | +1.24 | 11,655,394 | 470,357.85 |
| 10/01/2022 | 40.50 | 40.75 | 40.25 | 40.25 | -0.25 | -0.62 | 8,884,819 | 359,205.17 |
| 07/01/2022 | 40.75 | 41.00 | 40.25 | 40.50 | -0.25 | -0.61 | 11,352,068 | 461,727.43 |
| 06/01/2022 | 41.25 | 41.50 | 40.75 | 40.75 | -0.75 | -1.81 | 13,485,889 | 553,063.95 |
| 05/01/2022 | 41.50 | 41.75 | 41.25 | 41.50 | 0.00 | 0.00 | 10,639,363 | 441,281.94 |
| 04/01/2022 | 42.00 | 42.00 | 41.25 | 41.50 | -0.50 | -1.19 | 19,270,469 | 800,144.64 |
| 30/12/2021 | 42.00 | 42.50 | 41.50 | 42.00 | +0.25 | +0.60 | 16,919,904 | 710,776.14 |
| 29/12/2021 | 40.25 | 42.00 | 40.25 | 41.75 | +1.75 | +4.38 | 40,016,370 | 1,653,324.99 |
| 28/12/2021 | 41.75 | 42.00 | 40.00 | 40.00 | -1.75 | -4.19 | 41,405,688 | 1,686,674.39 |
| 27/12/2021 | 42.25 | 42.50 | 41.50 | 41.75 | -0.75 | -1.76 | 24,367,233 | 1,022,340.17 |
| 24/12/2021 | 43.50 | 43.50 | 42.25 | 42.50 | -2.25 | -5.03 | 80,068,684 | 3,423,550.65 |
| 23/12/2021 | 44.00 | 45.00 | 44.00 | 44.75 | +0.75 | +1.70 | 6,396,388 | 284,689.68 |
| 22/12/2021 | 44.50 | 44.75 | 43.50 | 44.00 | -0.50 | -1.12 | 12,917,083 | 568,809.05 |
| 21/12/2021 | 44.50 | 44.75 | 44.00 | 44.50 | 0.00 | 0.00 | 11,088,889 | 490,413.97 |
| 20/12/2021 | 44.75 | 45.00 | 44.25 | 44.50 | -0.50 | -1.11 | 6,574,372 | 292,705.02 |
| 17/12/2021 | 45.00 | 45.25 | 44.25 | 45.00 | +0.25 | +0.56 | 10,497,208 | 470,260.21 |
| 16/12/2021 | 45.00 | 45.00 | 44.25 | 44.75 | -0.25 | -0.56 | 9,364,738 | 417,791.65 |
| 15/12/2021 | 44.75 | 45.00 | 44.50 | 45.00 | 0.00 | 0.00 | 4,171,429 | 186,503.26 |
| 14/12/2021 | 45.00 | 45.75 | 44.75 | 45.00 | -0.50 | -1.10 | 13,302,864 | 600,995.34 |
| 13/12/2021 | 45.25 | 46.25 | 45.00 | 45.50 | +0.50 | +1.11 | 13,811,081 | 628,429.24 |
| 09/12/2021 | 45.25 | 45.25 | 44.50 | 45.00 | -0.25 | -0.55 | 7,505,111 | 336,661.95 |
| 08/12/2021 | 45.25 | 45.50 | 45.00 | 45.25 | 0.00 | 0.00 | 4,884,785 | 220,806.04 |
| 07/12/2021 | 45.50 | 46.25 | 44.75 | 45.25 | -0.25 | -0.55 | 18,157,414 | 823,547.10 |
| 03/12/2021 | 45.00 | 45.50 | 44.25 | 45.50 | 0.00 | 0.00 | 27,551,004 | 1,239,712.50 |
| 02/12/2021 | 45.00 | 45.50 | 44.50 | 45.50 | +0.25 | +0.55 | 6,922,255 | 311,646.48 |
| 01/12/2021 | 44.25 | 45.25 | 44.25 | 45.25 | +1.25 | +2.84 | 7,402,511 | 331,344.05 |
The Information is provided for informative and educational purposes only.
