Companies/Securities in Focus
MATI : MATICHON 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 | 6.30 | 6.30 | 6.15 | 6.15 | -0.20 | -3.15 | 14,601 | 91.66 |
| 09/04/2021 | 6.45 | 6.45 | 6.35 | 6.35 | -0.05 | -0.78 | 4,800 | 30.57 |
| 08/04/2021 | 6.60 | 7.00 | 6.40 | 6.40 | 0.00 | 0.00 | 3,400 | 22.74 |
| 07/04/2021 | 6.55 | 6.55 | 6.40 | 6.40 | -0.40 | -5.88 | 6,800 | 43.89 |
| 05/04/2021 | 7.05 | 7.05 | 6.80 | 6.80 | -0.25 | -3.55 | 13,300 | 91.62 |
| 02/04/2021 | 7.30 | 7.30 | 7.05 | 7.05 | -0.25 | -3.42 | 13,300 | 94.58 |
| 01/04/2021 | 7.75 | 8.00 | 7.00 | 7.30 | -0.05 | -0.68 | 245,728 | 1,879.21 |
| 31/03/2021 | 5.85 | 7.75 | 5.85 | 7.35 | +1.00 | +15.75 | 104,600 | 734.09 |
| 30/03/2021 | 6.40 | 6.40 | 6.15 | 6.35 | -0.05 | -0.78 | 8,607 | 53.24 |
| 29/03/2021 | 7.00 | 7.00 | 5.65 | 6.40 | -0.75 | -10.49 | 86,400 | 542.74 |
| 26/03/2021 | 5.85 | 7.65 | 5.85 | 7.15 | +1.25 | +21.19 | 188,295 | 1,338.33 |
| 25/03/2021 | 5.60 | 5.90 | 5.60 | 5.90 | +0.15 | +2.61 | 15,200 | 87.78 |
| 24/03/2021 | 5.60 | 5.75 | 5.50 | 5.75 | +0.25 | +4.55 | 6,600 | 37.28 |
| 23/03/2021 | - | - | - | - | - | - | - | - |
| 22/03/2021 | 5.55 | 5.60 | 5.50 | 5.50 | 0.00 | 0.00 | 38,600 | 213.06 |
| 19/03/2021 | 5.65 | 5.70 | 5.50 | 5.50 | -0.05 | -0.90 | 4,601 | 25.53 |
| 18/03/2021 | 5.45 | 5.75 | 5.45 | 5.55 | +0.20 | +3.74 | 4,101 | 23.19 |
| 17/03/2021 | 5.45 | 5.80 | 5.30 | 5.35 | -0.25 | -4.46 | 6,200 | 33.75 |
| 16/03/2021 | 5.25 | 5.60 | 5.25 | 5.60 | +0.40 | +7.69 | 25,801 | 140.41 |
| 15/03/2021 | 5.15 | 5.45 | 5.10 | 5.20 | +0.10 | +1.96 | 36,900 | 191.34 |
| 12/03/2021 | 5.05 | 5.10 | 5.05 | 5.10 | +0.05 | +0.99 | 15,000 | 76.25 |
| 11/03/2021 | 5.00 | 5.05 | 5.00 | 5.05 | +0.05 | +1.00 | 8,201 | 41.12 |
| 10/03/2021 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 600 | 3.00 |
| 09/03/2021 | 4.80 | 5.00 | 4.80 | 5.00 | +0.20 | +4.17 | 2,000 | 9.95 |
| 08/03/2021 | 5.00 | 5.00 | 4.80 | 4.80 | 0.00 | 0.00 | 10,300 | 49.46 |
| 05/03/2021 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00 | 2,401 | 11.53 |
| 04/03/2021 | 4.82 | 4.82 | 4.80 | 4.80 | 0.00 | 0.00 | 1,800 | 8.66 |
| 03/03/2021 | 4.80 | 4.98 | 4.80 | 4.80 | +0.10 | +2.13 | 33,500 | 161.16 |
| 02/03/2021 | 4.64 | 4.72 | 4.64 | 4.70 | +0.04 | +0.86 | 10,300 | 48.40 |
| 01/03/2021 | 4.80 | 4.86 | 4.66 | 4.66 | +0.26 | +5.91 | 12,600 | 60.37 |
The Information is provided for informative and educational purposes only.
