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) |
|---|---|---|---|---|---|---|---|---|
| 21/10/2021 | 6.35 | 6.45 | 6.35 | 6.45 | +0.10 | +1.57 | 65,400 | 418.10 |
| 20/10/2021 | 6.30 | 6.35 | 6.30 | 6.35 | 0.00 | 0.00 | 44,415 | 279.89 |
| 19/10/2021 | 6.30 | 6.35 | 6.30 | 6.35 | 0.00 | 0.00 | 30,704 | 194.30 |
| 18/10/2021 | 6.40 | 6.40 | 6.30 | 6.35 | 0.00 | 0.00 | 51,711 | 328.01 |
| 15/10/2021 | 6.40 | 6.50 | 6.30 | 6.35 | 0.00 | 0.00 | 271,889 | 1,732.91 |
| 14/10/2021 | 6.35 | 6.40 | 6.30 | 6.35 | 0.00 | 0.00 | 12,000 | 76.23 |
| 12/10/2021 | 6.20 | 6.35 | 6.20 | 6.35 | +0.15 | +2.42 | 54,000 | 338.58 |
| 11/10/2021 | 6.30 | 6.30 | 6.15 | 6.20 | -0.10 | -1.59 | 396,900 | 2,470.73 |
| 08/10/2021 | 6.30 | 6.35 | 6.25 | 6.30 | 0.00 | 0.00 | 45,103 | 284.97 |
| 07/10/2021 | 6.25 | 6.35 | 6.20 | 6.30 | +0.05 | +0.80 | 155,400 | 968.36 |
| 06/10/2021 | 6.30 | 6.35 | 6.25 | 6.25 | 0.00 | 0.00 | 197,800 | 1,242.61 |
| 05/10/2021 | 6.30 | 6.40 | 6.25 | 6.25 | -0.05 | -0.79 | 317,001 | 2,007.43 |
| 04/10/2021 | 6.25 | 6.35 | 6.10 | 6.30 | 0.00 | 0.00 | 561,100 | 3,483.43 |
| 01/10/2021 | 6.30 | 6.30 | 6.25 | 6.30 | 0.00 | 0.00 | 308,800 | 1,932.07 |
| 30/09/2021 | 6.40 | 6.40 | 6.25 | 6.30 | -0.10 | -1.56 | 436,201 | 2,757.75 |
| 29/09/2021 | 6.65 | 6.70 | 6.35 | 6.40 | -0.30 | -4.48 | 448,601 | 2,901.82 |
| 28/09/2021 | 6.80 | 6.95 | 6.50 | 6.70 | +0.05 | +0.75 | 1,212,499 | 8,261.39 |
| 27/09/2021 | 6.55 | 6.90 | 6.45 | 6.65 | +0.25 | +3.91 | 1,982,258 | 13,292.50 |
| 23/09/2021 | 6.20 | 6.45 | 6.10 | 6.40 | +0.25 | +4.07 | 590,000 | 3,746.93 |
| 22/09/2021 | 6.15 | 6.35 | 6.10 | 6.15 | +0.05 | +0.82 | 777,402 | 4,842.17 |
| 21/09/2021 | 6.10 | 6.15 | 6.05 | 6.10 | 0.00 | 0.00 | 130,600 | 796.85 |
| 20/09/2021 | 6.10 | 6.15 | 6.05 | 6.10 | 0.00 | 0.00 | 42,100 | 258.22 |
| 17/09/2021 | 6.20 | 6.20 | 6.05 | 6.10 | -0.10 | -1.61 | 124,608 | 758.95 |
| 16/09/2021 | 6.20 | 6.20 | 6.10 | 6.20 | +0.05 | +0.81 | 65,725 | 404.07 |
| 15/09/2021 | 6.10 | 6.30 | 6.10 | 6.15 | 0.00 | 0.00 | 151,801 | 936.95 |
| 14/09/2021 | 6.25 | 6.25 | 6.10 | 6.15 | -0.05 | -0.81 | 73,501 | 452.36 |
| 13/09/2021 | 6.35 | 6.35 | 6.20 | 6.20 | -0.10 | -1.59 | 31,018 | 192.90 |
| 10/09/2021 | 6.15 | 6.30 | 6.05 | 6.30 | +0.15 | +2.44 | 160,200 | 983.70 |
| 09/09/2021 | 6.35 | 6.40 | 6.15 | 6.15 | -0.25 | -3.91 | 178,850 | 1,121.17 |
| 08/09/2021 | 6.10 | 6.50 | 6.10 | 6.40 | +0.35 | +5.79 | 1,011,615 | 6,398.29 |
| 07/09/2021 | 6.10 | 6.10 | 6.05 | 6.05 | -0.05 | -0.82 | 33,900 | 205.49 |
| 06/09/2021 | 6.10 | 6.10 | 6.05 | 6.10 | 0.00 | 0.00 | 102,114 | 622.59 |
| 03/09/2021 | 6.15 | 6.15 | 6.05 | 6.10 | 0.00 | 0.00 | 32,426 | 197.96 |
| 02/09/2021 | 6.05 | 6.15 | 6.00 | 6.10 | +0.05 | +0.83 | 156,800 | 952.56 |
| 01/09/2021 | 6.10 | 6.10 | 6.00 | 6.05 | -0.05 | -0.82 | 54,171 | 328.27 |
The Information is provided for informative and educational purposes only.
