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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | 6.40 | 6.45 | 6.35 | 6.40 | -0.05 | -0.78 | 24,700 | 157.86 |
| 14/01/2021 | 6.50 | 6.50 | 6.35 | 6.45 | -0.05 | -0.77 | 89,951 | 579.22 |
| 13/01/2021 | 6.45 | 6.50 | 6.45 | 6.50 | +0.10 | +1.56 | 46,589 | 300.81 |
| 12/01/2021 | 6.45 | 6.45 | 6.35 | 6.40 | -0.05 | -0.78 | 78,000 | 498.26 |
| 11/01/2021 | 6.50 | 6.50 | 6.35 | 6.45 | +0.05 | +0.78 | 92,508 | 591.98 |
| 08/01/2021 | 6.35 | 6.45 | 6.35 | 6.40 | 0.00 | 0.00 | 26,906 | 171.75 |
| 07/01/2021 | 6.35 | 6.40 | 6.30 | 6.40 | +0.10 | +1.59 | 22,600 | 143.70 |
| 06/01/2021 | 6.35 | 6.35 | 6.25 | 6.30 | +0.05 | +0.80 | 24,000 | 150.36 |
| 05/01/2021 | 6.30 | 6.30 | 6.25 | 6.25 | -0.05 | -0.79 | 19,413 | 122.02 |
| 04/01/2021 | 6.30 | 6.30 | 6.25 | 6.30 | +0.10 | +1.61 | 45,405 | 284.26 |
| 30/12/2020 | 6.25 | 6.25 | 6.10 | 6.20 | 0.00 | 0.00 | 43,500 | 266.88 |
| 29/12/2020 | 6.15 | 6.25 | 6.15 | 6.20 | 0.00 | 0.00 | 40,904 | 252.02 |
| 28/12/2020 | 6.30 | 6.30 | 6.20 | 6.20 | -0.10 | -1.59 | 23,110 | 143.72 |
| 25/12/2020 | 6.30 | 6.40 | 6.20 | 6.30 | 0.00 | 0.00 | 89,526 | 562.07 |
| 24/12/2020 | 6.30 | 6.40 | 6.20 | 6.30 | +0.05 | +0.80 | 125,400 | 787.74 |
| 23/12/2020 | 6.15 | 6.30 | 6.15 | 6.25 | -0.05 | -0.79 | 60,500 | 376.12 |
| 22/12/2020 | 6.30 | 6.35 | 5.95 | 6.30 | 0.00 | 0.00 | 52,500 | 325.80 |
| 21/12/2020 | 6.40 | 6.40 | 6.25 | 6.30 | -0.10 | -1.56 | 82,000 | 515.69 |
| 18/12/2020 | 6.30 | 6.45 | 6.30 | 6.40 | 0.00 | 0.00 | 288,901 | 1,843.18 |
| 17/12/2020 | 6.35 | 6.40 | 6.30 | 6.40 | +0.10 | +1.59 | 48,110 | 305.10 |
| 16/12/2020 | 6.35 | 6.35 | 6.20 | 6.30 | +0.05 | +0.80 | 38,509 | 240.90 |
| 15/12/2020 | 6.30 | 6.30 | 6.15 | 6.25 | -0.10 | -1.57 | 51,102 | 318.15 |
| 14/12/2020 | 6.30 | 6.40 | 6.10 | 6.35 | -0.10 | -1.55 | 148,601 | 915.29 |
| 09/12/2020 | 6.45 | 6.45 | 6.30 | 6.45 | 0.00 | 0.00 | 39,400 | 251.52 |
| 08/12/2020 | 6.35 | 6.45 | 6.35 | 6.45 | +0.10 | +1.57 | 90,800 | 578.71 |
| 04/12/2020 | 6.35 | 6.40 | 6.25 | 6.35 | +0.05 | +0.79 | 75,502 | 477.93 |
| 03/12/2020 | 6.35 | 6.40 | 6.30 | 6.30 | -0.05 | -0.79 | 32,600 | 205.49 |
| 02/12/2020 | 6.45 | 6.45 | 6.15 | 6.35 | -0.15 | -2.31 | 158,100 | 984.44 |
| 01/12/2020 | 6.50 | 6.50 | 6.40 | 6.50 | +0.15 | +2.36 | 15,500 | 100.00 |
The Information is provided for informative and educational purposes only.
