Companies/Securities in Focus
MALEE : MALEE 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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | 6.75 | 6.80 | 6.50 | 6.60 | +0.05 | +0.76 | 411,462 | 2,727.13 |
| 14/01/2021 | 6.40 | 6.80 | 6.40 | 6.55 | +0.15 | +2.34 | 1,111,769 | 7,367.16 |
| 13/01/2021 | 6.40 | 6.45 | 6.30 | 6.40 | +0.10 | +1.59 | 107,835 | 688.73 |
| 12/01/2021 | 6.25 | 6.40 | 6.25 | 6.30 | +0.05 | +0.80 | 93,700 | 592.25 |
| 11/01/2021 | 6.25 | 6.30 | 6.20 | 6.25 | 0.00 | 0.00 | 145,305 | 908.01 |
| 08/01/2021 | 6.35 | 6.35 | 6.20 | 6.25 | 0.00 | 0.00 | 175,032 | 1,094.52 |
| 07/01/2021 | 6.50 | 6.50 | 6.20 | 6.25 | -0.10 | -1.57 | 365,450 | 2,315.38 |
| 06/01/2021 | 6.40 | 6.55 | 6.30 | 6.35 | 0.00 | 0.00 | 176,136 | 1,128.00 |
| 05/01/2021 | 6.40 | 6.40 | 6.30 | 6.35 | -0.05 | -0.78 | 195,321 | 1,238.75 |
| 04/01/2021 | 6.40 | 6.40 | 6.30 | 6.40 | -0.05 | -0.78 | 155,162 | 987.05 |
| 30/12/2020 | 6.60 | 6.65 | 6.35 | 6.45 | -0.15 | -2.27 | 171,239 | 1,107.84 |
| 29/12/2020 | 6.60 | 6.65 | 6.55 | 6.60 | 0.00 | 0.00 | 50,132 | 331.69 |
| 28/12/2020 | 6.60 | 6.75 | 6.60 | 6.60 | +0.05 | +0.76 | 278,746 | 1,858.05 |
| 25/12/2020 | 6.60 | 6.60 | 6.40 | 6.55 | -0.05 | -0.76 | 242,221 | 1,576.22 |
| 24/12/2020 | 6.40 | 6.60 | 6.35 | 6.60 | +0.20 | +3.12 | 319,053 | 2,056.48 |
| 23/12/2020 | 6.60 | 6.60 | 6.40 | 6.40 | -0.20 | -3.03 | 207,231 | 1,347.55 |
| 22/12/2020 | 6.55 | 6.70 | 6.35 | 6.60 | -0.15 | -2.22 | 332,433 | 2,180.93 |
| 21/12/2020 | 6.90 | 7.00 | 6.55 | 6.75 | -0.45 | -6.25 | 1,236,290 | 8,370.15 |
| 18/12/2020 | 6.60 | 7.60 | 6.60 | 7.20 | +0.65 | +9.92 | 3,431,814 | 24,735.42 |
| 17/12/2020 | 6.45 | 6.55 | 6.40 | 6.55 | +0.15 | +2.34 | 346,910 | 2,243.80 |
| 16/12/2020 | 6.30 | 6.40 | 6.25 | 6.40 | +0.15 | +2.40 | 135,636 | 854.74 |
| 15/12/2020 | 6.30 | 6.30 | 6.15 | 6.25 | +0.05 | +0.81 | 103,300 | 642.02 |
| 14/12/2020 | 6.35 | 6.35 | 6.20 | 6.20 | -0.20 | -3.13 | 139,421 | 870.55 |
| 09/12/2020 | 6.50 | 6.50 | 6.35 | 6.40 | +0.05 | +0.79 | 166,699 | 1,070.68 |
| 08/12/2020 | 6.30 | 6.50 | 6.30 | 6.35 | +0.05 | +0.79 | 548,476 | 3,521.95 |
| 04/12/2020 | 6.25 | 6.30 | 6.20 | 6.30 | +0.10 | +1.61 | 236,739 | 1,473.13 |
| 03/12/2020 | 6.25 | 6.30 | 6.05 | 6.20 | 0.00 | 0.00 | 128,913 | 800.26 |
| 02/12/2020 | 6.40 | 6.40 | 6.00 | 6.20 | -0.20 | -3.13 | 321,850 | 1,988.30 |
| 01/12/2020 | 6.50 | 6.50 | 6.35 | 6.40 | -0.05 | -0.78 | 139,793 | 896.12 |
The Information is provided for informative and educational purposes only.
