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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2020 | 6.55 | 6.55 | 6.40 | 6.45 | -0.10 | -1.53 | 149,623 | 964.55 |
| 27/11/2020 | 6.35 | 6.60 | 6.35 | 6.55 | +0.20 | +3.15 | 596,720 | 3,882.09 |
| 26/11/2020 | 6.45 | 6.45 | 6.30 | 6.35 | +0.15 | +2.42 | 561,975 | 3,595.94 |
| 25/11/2020 | 6.30 | 6.40 | 6.15 | 6.20 | -0.15 | -2.36 | 362,241 | 2,268.00 |
| 24/11/2020 | 6.70 | 6.70 | 6.15 | 6.35 | +0.15 | +2.42 | 972,187 | 6,203.08 |
| 23/11/2020 | 5.70 | 6.20 | 5.70 | 6.20 | +0.50 | +8.77 | 1,182,240 | 7,074.75 |
| 20/11/2020 | 5.45 | 5.75 | 5.45 | 5.70 | +0.15 | +2.70 | 399,121 | 2,241.93 |
| 19/11/2020 | 5.55 | 5.65 | 5.50 | 5.55 | 0.00 | 0.00 | 130,000 | 724.52 |
| 18/11/2020 | 5.50 | 5.60 | 5.45 | 5.55 | +0.05 | +0.91 | 182,625 | 1,009.69 |
| 17/11/2020 | 5.65 | 5.70 | 5.45 | 5.50 | -0.20 | -3.51 | 752,383 | 4,176.72 |
| 16/11/2020 | 5.80 | 5.80 | 5.60 | 5.70 | -0.15 | -2.56 | 495,012 | 2,822.09 |
| 13/11/2020 | 5.70 | 5.90 | 5.65 | 5.85 | +0.15 | +2.63 | 309,833 | 1,802.85 |
| 12/11/2020 | 5.70 | 5.85 | 5.60 | 5.70 | +0.05 | +0.88 | 210,510 | 1,199.73 |
| 11/11/2020 | 5.65 | 5.75 | 5.55 | 5.65 | 0.00 | 0.00 | 196,631 | 1,103.78 |
| 10/11/2020 | 5.80 | 5.80 | 5.55 | 5.65 | -0.10 | -1.74 | 399,820 | 2,272.99 |
| 09/11/2020 | 5.80 | 5.85 | 5.65 | 5.75 | -0.05 | -0.86 | 163,458 | 941.67 |
| 06/11/2020 | 5.90 | 5.90 | 5.60 | 5.80 | 0.00 | 0.00 | 88,602 | 506.17 |
| 05/11/2020 | 5.55 | 5.80 | 5.55 | 5.80 | +0.25 | +4.50 | 182,800 | 1,039.86 |
| 04/11/2020 | 5.60 | 5.60 | 5.45 | 5.55 | 0.00 | 0.00 | 119,800 | 662.46 |
| 03/11/2020 | 5.55 | 5.60 | 5.55 | 5.55 | +0.05 | +0.91 | 121,900 | 679.99 |
| 02/11/2020 | 5.60 | 5.60 | 5.45 | 5.50 | -0.05 | -0.90 | 32,964 | 182.09 |
| 30/10/2020 | 5.60 | 5.60 | 5.45 | 5.55 | 0.00 | 0.00 | 110,600 | 609.16 |
| 29/10/2020 | 5.60 | 5.70 | 5.50 | 5.55 | -0.10 | -1.77 | 68,800 | 381.70 |
| 28/10/2020 | 5.75 | 5.75 | 5.55 | 5.65 | 0.00 | 0.00 | 67,000 | 380.84 |
| 27/10/2020 | 5.55 | 5.65 | 5.50 | 5.65 | +0.10 | +1.80 | 57,000 | 318.98 |
| 26/10/2020 | 5.70 | 5.70 | 5.50 | 5.55 | -0.05 | -0.89 | 36,700 | 205.42 |
| 22/10/2020 | 5.80 | 5.80 | 5.45 | 5.60 | -0.15 | -2.61 | 304,200 | 1,701.40 |
| 21/10/2020 | 5.85 | 5.90 | 5.75 | 5.75 | -0.05 | -0.86 | 152,500 | 883.24 |
| 20/10/2020 | 5.90 | 6.05 | 5.80 | 5.80 | -0.20 | -3.33 | 241,578 | 1,414.07 |
| 19/10/2020 | 6.30 | 6.30 | 6.00 | 6.00 | -0.30 | -4.76 | 203,500 | 1,246.36 |
| 16/10/2020 | 6.30 | 6.45 | 6.25 | 6.30 | 0.00 | 0.00 | 167,300 | 1,058.86 |
| 15/10/2020 | 6.40 | 6.55 | 6.30 | 6.30 | -0.15 | -2.33 | 252,401 | 1,619.32 |
| 14/10/2020 | 6.55 | 6.55 | 6.40 | 6.45 | -0.05 | -0.77 | 61,830 | 398.81 |
| 12/10/2020 | 6.45 | 6.55 | 6.45 | 6.50 | +0.15 | +2.36 | 208,600 | 1,352.86 |
| 09/10/2020 | 6.45 | 6.45 | 6.35 | 6.35 | -0.10 | -1.55 | 148,401 | 949.24 |
| 08/10/2020 | 6.45 | 6.65 | 6.45 | 6.45 | +0.05 | +0.78 | 410,402 | 2,685.99 |
| 07/10/2020 | 6.50 | 6.60 | 6.35 | 6.40 | 0.00 | 0.00 | 253,800 | 1,639.52 |
| 06/10/2020 | 6.45 | 6.55 | 6.40 | 6.40 | -0.05 | -0.78 | 208,234 | 1,345.63 |
| 05/10/2020 | 6.35 | 6.50 | 6.35 | 6.45 | +0.10 | +1.57 | 102,730 | 664.90 |
| 02/10/2020 | 6.35 | 6.45 | 6.25 | 6.35 | +0.05 | +0.79 | 117,000 | 747.54 |
| 01/10/2020 | 6.35 | 6.45 | 6.30 | 6.30 | -0.05 | -0.79 | 136,410 | 869.36 |
The Information is provided for informative and educational purposes only.
