The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

META : META CORPORATION PUBLIC COMPANY LIMITED

Company/Securities Search

Historical Trading

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)
30/11/2022	0.32	0.33	0.32	0.32	0.00	0.00	1,019,111	328.12
29/11/2022	0.33	0.34	0.32	0.32	-0.02	-5.88	1,733,645	568.34
28/11/2022	0.33	0.34	0.33	0.34	+0.01	+3.03	724,580	239.35
25/11/2022	0.33	0.34	0.33	0.33	-0.02	-5.71	2,181,700	722.23
24/11/2022	0.34	0.35	0.33	0.35	+0.01	+2.94	1,446,700	491.19
23/11/2022	0.34	0.35	0.33	0.34	0.00	0.00	1,050,901	357.93
22/11/2022	0.33	0.36	0.33	0.34	+0.01	+3.03	2,956,600	1,028.54
21/11/2022	0.35	0.35	0.33	0.33	-0.02	-5.71	2,038,700	689.69
18/11/2022	0.35	0.35	0.33	0.35	0.00	0.00	2,296,700	779.13
17/11/2022	0.36	0.36	0.34	0.35	-0.01	-2.78	4,220,500	1,443.78
16/11/2022	0.36	0.36	0.34	0.36	0.00	0.00	457,206	161.00
15/11/2022	0.34	0.37	0.34	0.36	+0.01	+2.86	7,195,501	2,581.38
14/11/2022	0.34	0.36	0.33	0.35	0.00	0.00	7,229,907	2,495.91
11/11/2022	0.36	0.36	0.34	0.35	-0.01	-2.78	6,562,610	2,278.24
10/11/2022	0.36	0.36	0.34	0.36	0.00	0.00	3,787,466	1,326.17
09/11/2022	0.37	0.37	0.35	0.36	-0.01	-2.70	1,448,900	522.44
08/11/2022	0.36	0.37	0.36	0.37	0.00	0.00	449,106	163.15
07/11/2022	0.36	0.37	0.36	0.37	+0.01	+2.78	1,626,300	585.78
04/11/2022	0.37	0.38	0.36	0.36	-0.01	-2.70	2,806,307	1,017.00
03/11/2022	0.36	0.37	0.36	0.37	0.00	0.00	366,300	133.81
02/11/2022	0.37	0.38	0.36	0.37	0.00	0.00	1,615,000	597.54
01/11/2022	0.36	0.37	0.36	0.37	+0.01	+2.78	403,440	146.35
31/10/2022	0.35	0.37	0.35	0.36	+0.01	+2.86	2,293,010	817.93
28/10/2022	0.36	0.37	0.35	0.35	-0.01	-2.78	3,285,000	1,180.82
27/10/2022	0.36	0.37	0.36	0.36	0.00	0.00	1,805,647	651.44
26/10/2022	0.37	0.37	0.36	0.36	-0.01	-2.70	1,426,201	526.17
25/10/2022	0.38	0.38	0.36	0.37	-0.01	-2.63	610,700	226.11
21/10/2022	0.37	0.38	0.37	0.38	+0.01	+2.70	81,400	30.86
20/10/2022	0.38	0.38	0.37	0.37	-0.01	-2.63	1,085,900	404.55
19/10/2022	0.38	0.38	0.37	0.38	0.00	0.00	2,173,350	807.92
18/10/2022	0.37	0.39	0.36	0.38	+0.01	+2.70	3,153,660	1,191.83
17/10/2022	0.37	0.37	0.36	0.37	0.00	0.00	1,181,500	431.68
12/10/2022	0.36	0.37	0.36	0.37	0.00	0.00	514,800	185.75
11/10/2022	0.36	0.37	0.36	0.37	+0.01	+2.78	453,128	165.00
10/10/2022	0.36	0.37	0.36	0.36	0.00	0.00	8,170,411	2,943.90
07/10/2022	0.37	0.38	0.36	0.36	-0.01	-2.70	4,892,338	1,809.02
06/10/2022	0.38	0.38	0.37	0.37	-0.01	-2.63	2,137,100	798.21
05/10/2022	0.38	0.38	0.37	0.38	+0.01	+2.70	614,500	232.72
04/10/2022	0.37	0.38	0.37	0.37	-0.01	-2.63	1,903,700	709.00
03/10/2022	0.38	0.38	0.36	0.38	-0.01	-2.56	17,918,100	6,690.15

Companies/Securities in Focus