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) |
|---|---|---|---|---|---|---|---|---|
| 26/10/2020 | 6.00 | 6.25 | 5.95 | 6.10 | -0.15 | -2.40 | 196,800 | 1,186.37 |
| 22/10/2020 | 6.55 | 6.70 | 6.10 | 6.25 | -0.20 | -3.10 | 220,517 | 1,373.94 |
| 21/10/2020 | 6.35 | 6.75 | 6.35 | 6.45 | 0.00 | 0.00 | 16,700 | 107.20 |
| 20/10/2020 | 6.50 | 6.55 | 6.35 | 6.45 | 0.00 | 0.00 | 624,650 | 3,988.64 |
| 19/10/2020 | 6.25 | 6.55 | 6.20 | 6.45 | -0.10 | -1.53 | 236,702 | 1,505.42 |
| 16/10/2020 | 7.80 | 7.80 | 6.30 | 6.55 | +0.40 | +6.50 | 650,258 | 4,415.05 |
| 15/10/2020 | 6.00 | 6.30 | 6.00 | 6.15 | +0.15 | +2.50 | 412,466 | 2,559.60 |
| 14/10/2020 | 6.00 | 6.00 | 5.90 | 6.00 | +0.10 | +1.69 | 46,600 | 276.94 |
| 12/10/2020 | 5.85 | 5.90 | 5.85 | 5.90 | 0.00 | 0.00 | 89,200 | 525.24 |
| 09/10/2020 | 5.85 | 5.90 | 5.85 | 5.90 | +0.10 | +1.72 | 22,200 | 130.16 |
| 08/10/2020 | 5.85 | 5.85 | 5.75 | 5.80 | -0.10 | -1.69 | 221,800 | 1,283.30 |
| 07/10/2020 | 5.95 | 5.95 | 5.85 | 5.90 | +0.05 | +0.85 | 31,800 | 188.71 |
| 06/10/2020 | 5.90 | 6.05 | 5.85 | 5.85 | -0.10 | -1.68 | 127,201 | 750.25 |
| 05/10/2020 | 5.90 | 6.00 | 5.90 | 5.95 | 0.00 | 0.00 | 44,750 | 264.30 |
| 02/10/2020 | 5.95 | 6.05 | 5.90 | 5.95 | -0.10 | -1.65 | 9,000 | 53.66 |
| 01/10/2020 | 6.05 | 6.15 | 5.80 | 6.05 | 0.00 | 0.00 | 19,800 | 119.07 |
| 30/09/2020 | 5.85 | 6.05 | 5.85 | 6.05 | +0.05 | +0.83 | 29,800 | 178.82 |
| 29/09/2020 | 6.00 | 6.05 | 5.80 | 6.00 | 0.00 | 0.00 | 47,716 | 279.36 |
| 28/09/2020 | 6.10 | 6.15 | 6.00 | 6.00 | -0.05 | -0.83 | 70,253 | 426.72 |
| 25/09/2020 | 6.00 | 6.10 | 6.00 | 6.05 | 0.00 | 0.00 | 77,660 | 467.44 |
| 24/09/2020 | 6.00 | 6.05 | 5.95 | 6.05 | +0.05 | +0.83 | 70,869 | 425.02 |
| 23/09/2020 | 6.00 | 6.05 | 5.95 | 6.00 | +0.05 | +0.84 | 116,819 | 699.19 |
| 22/09/2020 | 6.00 | 6.05 | 5.95 | 5.95 | 0.00 | 0.00 | 184,229 | 1,101.54 |
| 21/09/2020 | 6.00 | 6.05 | 5.90 | 5.95 | 0.00 | 0.00 | 370,851 | 2,218.95 |
| 18/09/2020 | 5.80 | 5.95 | 5.80 | 5.95 | +0.20 | +3.48 | 30,319,900 | 166,879.42 |
| 17/09/2020 | 5.75 | 5.85 | 5.70 | 5.75 | 0.00 | 0.00 | 73,501 | 424.22 |
| 16/09/2020 | 5.65 | 5.75 | 5.65 | 5.75 | +0.10 | +1.77 | 204,480 | 1,164.53 |
| 15/09/2020 | 5.75 | 5.75 | 5.55 | 5.65 | 0.00 | 0.00 | 35,519 | 200.10 |
| 14/09/2020 | 5.55 | 5.70 | 5.50 | 5.65 | +0.05 | +0.89 | 54,885 | 304.86 |
| 11/09/2020 | 5.50 | 5.65 | 5.50 | 5.60 | +0.10 | +1.82 | 47,617 | 264.70 |
| 10/09/2020 | 5.45 | 5.50 | 5.40 | 5.50 | +0.05 | +0.92 | 39,746 | 217.24 |
| 09/09/2020 | 5.50 | 5.50 | 5.40 | 5.45 | -0.05 | -0.91 | 27,530 | 150.17 |
| 08/09/2020 | 5.50 | 5.55 | 5.40 | 5.50 | -0.10 | -1.79 | 60,403 | 332.94 |
| 03/09/2020 | 5.60 | 5.65 | 5.50 | 5.60 | 0.00 | 0.00 | 23,128 | 129.01 |
| 02/09/2020 | 5.55 | 5.60 | 5.55 | 5.60 | 0.00 | 0.00 | 63,100 | 353.03 |
| 01/09/2020 | 5.55 | 5.60 | 5.35 | 5.60 | +0.05 | +0.90 | 128,115 | 702.73 |
The Information is provided for informative and educational purposes only.
