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) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2021 | 7.25 | 7.25 | 7.25 | 7.25 | -0.25 | -3.33 | 1,003 | 7.27 |
| 22/09/2021 | 7.50 | 7.50 | 7.50 | 7.50 | +0.25 | +3.45 | 1,007 | 7.55 |
| 21/09/2021 | - | - | - | - | - | - | - | - |
| 20/09/2021 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00 | 0.00 | 500 | 3.62 |
| 17/09/2021 | 7.25 | 7.25 | 7.25 | 7.25 | -0.10 | -1.36 | 300 | 2.17 |
| 16/09/2021 | - | - | - | - | - | - | - | - |
| 15/09/2021 | - | - | - | - | - | - | - | - |
| 14/09/2021 | - | - | - | - | - | - | - | - |
| 13/09/2021 | - | - | - | - | - | - | - | - |
| 10/09/2021 | - | - | - | - | - | - | 5 | 0.03 |
| 09/09/2021 | - | - | - | - | - | - | - | - |
| 08/09/2021 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00 | 0.00 | 1,000 | 7.35 |
| 07/09/2021 | - | - | - | - | - | - | - | - |
| 06/09/2021 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00 | 0.00 | 200 | 1.47 |
| 03/09/2021 | - | - | - | - | - | - | 3 | 0.02 |
| 02/09/2021 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00 | 0.00 | 6,500 | 47.77 |
| 01/09/2021 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00 | 0.00 | 200 | 1.47 |
| 31/08/2021 | 7.50 | 7.50 | 7.35 | 7.35 | -0.10 | -1.34 | 3,300 | 24.57 |
| 30/08/2021 | 7.50 | 7.75 | 7.45 | 7.45 | -0.15 | -1.97 | 8,000 | 60.77 |
| 27/08/2021 | 7.75 | 7.90 | 7.55 | 7.60 | 0.00 | 0.00 | 25,832 | 200.79 |
| 26/08/2021 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00 | 0.00 | 6,730 | 51.15 |
| 25/08/2021 | 7.95 | 7.95 | 7.60 | 7.60 | -0.15 | -1.94 | 8,900 | 68.97 |
| 24/08/2021 | 7.55 | 7.80 | 7.55 | 7.75 | +0.20 | +2.65 | 13,700 | 106.72 |
| 23/08/2021 | 7.75 | 7.90 | 7.55 | 7.55 | +0.10 | +1.34 | 50,900 | 394.36 |
| 20/08/2021 | 7.60 | 7.75 | 7.45 | 7.45 | -0.05 | -0.67 | 6,701 | 51.77 |
| 19/08/2021 | 7.70 | 7.75 | 7.50 | 7.50 | +0.10 | +1.35 | 6,201 | 47.52 |
| 18/08/2021 | 7.65 | 7.70 | 7.30 | 7.40 | -0.05 | -0.67 | 42,862 | 324.21 |
| 17/08/2021 | 7.45 | 7.50 | 7.10 | 7.45 | -0.05 | -0.67 | 47,310 | 352.12 |
| 16/08/2021 | 7.00 | 7.90 | 7.00 | 7.50 | +1.05 | +16.28 | 274,773 | 2,089.20 |
| 13/08/2021 | 6.20 | 6.45 | 6.15 | 6.45 | +0.15 | +2.38 | 14,000 | 89.32 |
| 11/08/2021 | 6.30 | 6.30 | 6.30 | 6.30 | +0.20 | +3.28 | 100 | 0.63 |
| 10/08/2021 | - | - | - | - | - | - | - | - |
| 09/08/2021 | - | - | - | - | - | - | - | - |
| 06/08/2021 | - | - | - | - | - | - | 10 | 0.06 |
| 05/08/2021 | 6.10 | 6.10 | 6.10 | 6.10 | -0.30 | -4.69 | 100 | 0.61 |
| 04/08/2021 | 6.35 | 6.40 | 6.35 | 6.40 | +0.15 | +2.40 | 910 | 5.81 |
| 03/08/2021 | 6.20 | 6.60 | 6.20 | 6.25 | +0.10 | +1.63 | 4,240 | 27.24 |
| 02/08/2021 | - | - | - | - | - | - | - | - |
The Information is provided for informative and educational purposes only.
