Companies/Securities in Focus
MSC : METRO SYSTEMS CORPORATION 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) |
|---|---|---|---|---|---|---|---|---|
| 27/07/2021 | 6.20 | 6.30 | 6.10 | 6.10 | -0.15 | -2.40 | 181,800 | 1,118.47 |
| 23/07/2021 | 6.35 | 6.40 | 6.25 | 6.25 | -0.10 | -1.57 | 128,915 | 809.70 |
| 22/07/2021 | 6.35 | 6.40 | 6.25 | 6.35 | 0.00 | 0.00 | 177,035 | 1,112.29 |
| 21/07/2021 | 6.45 | 6.50 | 6.25 | 6.35 | -0.05 | -0.78 | 233,400 | 1,480.33 |
| 20/07/2021 | 6.45 | 6.70 | 6.40 | 6.40 | -0.05 | -0.78 | 1,739,870 | 11,409.68 |
| 19/07/2021 | 6.20 | 6.45 | 6.20 | 6.45 | +0.15 | +2.38 | 332,101 | 2,118.35 |
| 16/07/2021 | 6.20 | 6.30 | 6.15 | 6.30 | 0.00 | 0.00 | 148,510 | 923.72 |
| 15/07/2021 | 6.30 | 6.40 | 6.20 | 6.30 | +0.05 | +0.80 | 89,500 | 564.28 |
| 14/07/2021 | 6.30 | 6.30 | 6.25 | 6.25 | -0.05 | -0.79 | 79,415 | 496.82 |
| 13/07/2021 | 6.25 | 6.30 | 6.20 | 6.30 | +0.05 | +0.80 | 131,130 | 817.07 |
| 12/07/2021 | 6.25 | 6.25 | 6.15 | 6.25 | 0.00 | 0.00 | 19,120 | 118.32 |
| 09/07/2021 | 6.15 | 6.25 | 6.05 | 6.25 | +0.10 | +1.63 | 178,411 | 1,097.56 |
| 08/07/2021 | 6.15 | 6.20 | 6.10 | 6.15 | -0.05 | -0.81 | 97,246 | 594.28 |
| 07/07/2021 | 6.20 | 6.30 | 6.15 | 6.20 | 0.00 | 0.00 | 76,135 | 470.63 |
| 06/07/2021 | 6.20 | 6.20 | 6.15 | 6.20 | +0.05 | +0.81 | 38,806 | 239.32 |
| 05/07/2021 | 6.10 | 6.20 | 6.10 | 6.15 | -0.05 | -0.81 | 82,770 | 508.44 |
| 02/07/2021 | 6.15 | 6.20 | 6.15 | 6.20 | +0.05 | +0.81 | 18,000 | 110.91 |
| 01/07/2021 | 6.15 | 6.20 | 6.15 | 6.15 | 0.00 | 0.00 | 57,700 | 356.96 |
| 30/06/2021 | 6.30 | 6.30 | 6.15 | 6.15 | -0.10 | -1.60 | 125,831 | 778.92 |
| 29/06/2021 | 6.30 | 6.30 | 6.20 | 6.25 | 0.00 | 0.00 | 20,105 | 126.09 |
| 28/06/2021 | 6.30 | 6.35 | 6.20 | 6.25 | 0.00 | 0.00 | 101,000 | 630.37 |
| 25/06/2021 | 6.20 | 6.30 | 6.15 | 6.25 | +0.10 | +1.63 | 150,205 | 932.32 |
| 24/06/2021 | 6.15 | 6.15 | 6.05 | 6.15 | 0.00 | 0.00 | 181,919 | 1,110.57 |
| 23/06/2021 | 6.20 | 6.30 | 6.15 | 6.15 | -0.05 | -0.81 | 14,735,446 | 91,359.98 |
| 22/06/2021 | 6.15 | 6.20 | 6.15 | 6.20 | +0.05 | +0.81 | 54,800 | 337.87 |
| 21/06/2021 | 6.15 | 6.20 | 6.10 | 6.15 | 0.00 | 0.00 | 60,500 | 371.69 |
| 18/06/2021 | 6.15 | 6.20 | 6.10 | 6.15 | 0.00 | 0.00 | 115,575 | 710.82 |
| 17/06/2021 | 6.20 | 6.25 | 6.15 | 6.15 | -0.10 | -1.60 | 35,215 | 218.36 |
| 16/06/2021 | 6.20 | 6.25 | 6.20 | 6.25 | +0.05 | +0.81 | 64,200 | 398.19 |
| 15/06/2021 | 6.35 | 6.35 | 6.20 | 6.20 | -0.10 | -1.59 | 68,600 | 428.04 |
| 14/06/2021 | 6.35 | 6.40 | 6.25 | 6.30 | -0.05 | -0.79 | 39,804 | 251.87 |
| 11/06/2021 | 6.35 | 6.40 | 6.25 | 6.35 | +0.05 | +0.79 | 86,100 | 544.61 |
| 10/06/2021 | 6.45 | 6.45 | 6.30 | 6.30 | -0.15 | -2.33 | 200,231 | 1,277.74 |
| 09/06/2021 | 6.30 | 6.50 | 6.30 | 6.45 | +0.20 | +3.20 | 835,673 | 5,342.64 |
| 08/06/2021 | 6.25 | 6.25 | 6.20 | 6.25 | 0.00 | 0.00 | 284,910 | 1,776.05 |
| 07/06/2021 | 6.30 | 6.35 | 6.20 | 6.25 | +0.05 | +0.81 | 106,400 | 666.40 |
| 04/06/2021 | 6.20 | 6.25 | 6.10 | 6.20 | +0.05 | +0.81 | 170,011 | 1,053.92 |
| 02/06/2021 | 6.15 | 6.20 | 6.15 | 6.15 | 0.00 | 0.00 | 67,910 | 418.14 |
| 01/06/2021 | 6.20 | 6.20 | 6.15 | 6.15 | -0.05 | -0.81 | 182,218 | 1,125.77 |
The Information is provided for informative and educational purposes only.
