Companies/Securities in Focus
MICRO : MICRO LEASING 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) |
|---|---|---|---|---|---|---|---|---|
| 20/10/2021 | 7.85 | 8.00 | 7.80 | 8.00 | +0.25 | +3.23 | 3,963,538 | 31,409.49 |
| 19/10/2021 | 7.65 | 7.90 | 7.60 | 7.75 | +0.15 | +1.97 | 2,028,929 | 15,691.60 |
| 18/10/2021 | 7.55 | 7.65 | 7.50 | 7.60 | +0.05 | +0.66 | 579,400 | 4,390.10 |
| 15/10/2021 | 7.65 | 7.70 | 7.55 | 7.55 | -0.15 | -1.95 | 1,473,102 | 11,178.15 |
| 14/10/2021 | 7.80 | 7.80 | 7.65 | 7.70 | -0.05 | -0.65 | 1,375,168 | 10,640.25 |
| 12/10/2021 | 7.65 | 7.80 | 7.65 | 7.75 | +0.05 | +0.65 | 751,901 | 5,831.55 |
| 11/10/2021 | 7.80 | 7.90 | 7.70 | 7.70 | -0.10 | -1.28 | 855,956 | 6,644.00 |
| 08/10/2021 | 7.95 | 7.95 | 7.75 | 7.80 | +0.05 | +0.65 | 4,841,801 | 37,942.89 |
| 07/10/2021 | 7.40 | 7.75 | 7.40 | 7.75 | +0.35 | +4.73 | 2,561,335 | 19,585.94 |
| 06/10/2021 | 7.55 | 7.55 | 7.40 | 7.40 | -0.15 | -1.99 | 1,058,667 | 7,913.05 |
| 05/10/2021 | 7.45 | 7.55 | 7.40 | 7.55 | +0.10 | +1.34 | 1,106,940 | 8,263.47 |
| 04/10/2021 | 7.35 | 7.50 | 7.35 | 7.45 | +0.10 | +1.36 | 748,447 | 5,570.20 |
| 01/10/2021 | 7.50 | 7.55 | 7.20 | 7.35 | -0.20 | -2.65 | 3,795,615 | 27,939.23 |
| 30/09/2021 | 7.55 | 7.60 | 7.45 | 7.55 | 0.00 | 0.00 | 931,672 | 6,980.52 |
| 29/09/2021 | 7.50 | 7.65 | 7.50 | 7.55 | -0.05 | -0.66 | 968,762 | 7,349.73 |
| 28/09/2021 | 7.40 | 7.60 | 7.40 | 7.60 | +0.15 | +2.01 | 720,092 | 5,408.01 |
| 27/09/2021 | 7.55 | 7.60 | 7.45 | 7.45 | -0.10 | -1.32 | 2,300,443 | 17,276.03 |
| 23/09/2021 | 7.70 | 7.75 | 7.50 | 7.55 | -0.15 | -1.95 | 6,117,123 | 46,393.77 |
| 22/09/2021 | 7.85 | 7.85 | 7.70 | 7.70 | -0.15 | -1.91 | 1,580,591 | 12,259.55 |
| 21/09/2021 | 7.70 | 7.85 | 7.65 | 7.85 | +0.15 | +1.95 | 1,087,385 | 8,440.19 |
| 20/09/2021 | 7.80 | 7.90 | 7.70 | 7.70 | -0.15 | -1.91 | 2,699,586 | 21,020.98 |
| 17/09/2021 | 8.10 | 8.10 | 7.85 | 7.85 | -0.20 | -2.48 | 4,853,153 | 38,581.40 |
| 16/09/2021 | 8.15 | 8.15 | 8.05 | 8.05 | -0.05 | -0.62 | 1,000,069 | 8,081.15 |
| 15/09/2021 | 8.10 | 8.20 | 8.10 | 8.10 | 0.00 | 0.00 | 1,010,233 | 8,203.82 |
| 14/09/2021 | 8.05 | 8.20 | 8.05 | 8.10 | +0.05 | +0.62 | 4,518,880 | 36,745.68 |
| 13/09/2021 | 8.10 | 8.10 | 8.00 | 8.05 | 0.00 | 0.00 | 1,713,757 | 13,826.14 |
| 10/09/2021 | 8.05 | 8.10 | 7.95 | 8.05 | +0.05 | +0.63 | 2,053,419 | 16,484.16 |
| 09/09/2021 | 8.10 | 8.20 | 7.95 | 8.00 | -0.10 | -1.23 | 4,253,316 | 34,319.42 |
| 08/09/2021 | 8.00 | 8.20 | 8.00 | 8.10 | +0.10 | +1.25 | 2,519,396 | 20,397.39 |
| 07/09/2021 | 8.20 | 8.30 | 8.00 | 8.00 | -0.25 | -3.03 | 5,709,247 | 46,533.34 |
| 06/09/2021 | 8.15 | 8.35 | 8.05 | 8.25 | +0.15 | +1.85 | 5,907,981 | 48,355.15 |
| 03/09/2021 | 8.15 | 8.20 | 8.05 | 8.10 | 0.00 | 0.00 | 2,408,724 | 19,571.51 |
| 02/09/2021 | 8.15 | 8.20 | 8.05 | 8.10 | 0.00 | 0.00 | 2,565,461 | 20,866.67 |
| 01/09/2021 | 8.20 | 8.25 | 8.05 | 8.10 | -0.05 | -0.61 | 2,782,271 | 22,678.28 |
The Information is provided for informative and educational purposes only.
