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) |
|---|---|---|---|---|---|---|---|---|
| 22/01/2021 | 5.80 | 5.90 | 5.65 | 5.90 | +0.10 | +1.72 | 7,818,061 | 45,269.60 |
| 21/01/2021 | 5.70 | 5.90 | 5.55 | 5.80 | +0.10 | +1.75 | 4,336,777 | 24,973.97 |
| 20/01/2021 | 5.80 | 5.85 | 5.50 | 5.70 | -0.20 | -3.39 | 8,889,274 | 50,298.45 |
| 19/01/2021 | 5.55 | 5.90 | 5.55 | 5.90 | +0.30 | +5.36 | 8,900,230 | 51,472.23 |
| 18/01/2021 | 5.55 | 5.65 | 5.45 | 5.60 | +0.10 | +1.82 | 4,712,153 | 26,262.29 |
| 15/01/2021 | 5.35 | 5.55 | 5.30 | 5.50 | +0.15 | +2.80 | 8,757,889 | 47,890.95 |
| 14/01/2021 | 5.30 | 5.40 | 5.15 | 5.35 | +0.10 | +1.90 | 4,380,504 | 23,075.93 |
| 13/01/2021 | 5.35 | 5.35 | 5.15 | 5.25 | -0.05 | -0.94 | 3,966,780 | 20,729.25 |
| 12/01/2021 | 5.00 | 5.30 | 5.00 | 5.30 | +0.30 | +6.00 | 6,640,931 | 34,577.34 |
| 11/01/2021 | 4.94 | 5.15 | 4.92 | 5.00 | +0.06 | +1.21 | 9,578,684 | 48,225.33 |
| 08/01/2021 | 4.88 | 5.00 | 4.88 | 4.94 | +0.10 | +2.07 | 6,937,808 | 34,297.61 |
| 07/01/2021 | 4.84 | 4.88 | 4.80 | 4.84 | +0.04 | +0.83 | 2,082,594 | 10,060.01 |
| 06/01/2021 | 4.92 | 4.92 | 4.80 | 4.80 | -0.10 | -2.04 | 5,558,431 | 26,885.23 |
| 05/01/2021 | 4.94 | 5.00 | 4.86 | 4.90 | -0.10 | -2.00 | 5,843,737 | 28,652.31 |
| 04/01/2021 | 4.72 | 5.00 | 4.46 | 5.00 | +0.14 | +2.88 | 13,284,322 | 62,605.09 |
| 30/12/2020 | 5.20 | 5.25 | 4.70 | 4.86 | -0.34 | -6.54 | 21,224,120 | 103,462.14 |
| 29/12/2020 | 5.30 | 5.30 | 5.15 | 5.20 | -0.05 | -0.95 | 5,043,200 | 26,165.15 |
| 28/12/2020 | 5.45 | 5.50 | 5.25 | 5.25 | -0.25 | -4.55 | 7,170,416 | 38,209.64 |
| 25/12/2020 | 5.55 | 5.65 | 5.40 | 5.50 | -0.10 | -1.79 | 5,334,307 | 29,418.17 |
| 24/12/2020 | 5.35 | 5.70 | 5.30 | 5.60 | +0.30 | +5.66 | 13,400,717 | 74,702.44 |
| 23/12/2020 | 5.40 | 5.50 | 5.25 | 5.30 | -0.10 | -1.85 | 4,479,410 | 24,021.88 |
| 22/12/2020 | 5.25 | 5.40 | 5.15 | 5.40 | +0.10 | +1.89 | 4,194,449 | 21,987.95 |
| 21/12/2020 | 5.15 | 5.45 | 5.00 | 5.30 | -0.20 | -3.64 | 11,919,969 | 62,174.04 |
| 18/12/2020 | 5.25 | 5.55 | 5.25 | 5.50 | +0.20 | +3.77 | 7,449,692 | 40,442.75 |
| 17/12/2020 | 5.45 | 5.45 | 5.30 | 5.30 | -0.15 | -2.75 | 2,471,810 | 13,272.42 |
| 16/12/2020 | 5.45 | 5.45 | 5.35 | 5.45 | +0.05 | +0.93 | 3,279,602 | 17,676.69 |
| 15/12/2020 | 5.35 | 5.50 | 5.35 | 5.40 | 0.00 | 0.00 | 3,343,600 | 18,060.24 |
| 14/12/2020 | 5.55 | 5.55 | 5.35 | 5.40 | -0.25 | -4.42 | 7,518,302 | 40,844.23 |
| 09/12/2020 | 5.75 | 6.15 | 5.50 | 5.65 | 0.00 | 0.00 | 49,673,823 | 290,896.04 |
| 08/12/2020 | 5.75 | 5.85 | 5.50 | 5.65 | -0.10 | -1.74 | 16,086,695 | 91,351.88 |
| 04/12/2020 | 5.65 | 6.10 | 5.45 | 5.75 | +0.20 | +3.60 | 69,760,031 | 403,308.40 |
| 03/12/2020 | 5.00 | 5.55 | 5.00 | 5.55 | +0.59 | +11.90 | 53,675,173 | 284,640.33 |
| 02/12/2020 | 5.05 | 5.15 | 4.96 | 4.96 | -0.09 | -1.78 | 13,121,030 | 66,318.67 |
| 01/12/2020 | 4.94 | 5.05 | 4.92 | 5.05 | +0.15 | +3.06 | 10,238,436 | 51,094.23 |
The Information is provided for informative and educational purposes only.
