Companies/Securities in Focus
BTNC : BOUTIQUE NEWCITY 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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 11.30 | 11.30 | 11.20 | 11.30 | -0.10 | -0.88 | 1,000 | 11.25 |
| 29/06/2022 | 11.30 | 11.40 | 11.30 | 11.40 | +0.10 | +0.88 | 3,500 | 39.56 |
| 28/06/2022 | 11.00 | 13.80 | 11.00 | 11.30 | +0.30 | +2.73 | 27,400 | 341.95 |
| 27/06/2022 | 10.70 | 11.00 | 10.60 | 11.00 | +0.10 | +0.92 | 10,600 | 115.53 |
| 24/06/2022 | 12.00 | 12.00 | 10.80 | 10.90 | -0.60 | -5.22 | 3,420 | 38.45 |
| 23/06/2022 | 11.60 | 12.00 | 11.50 | 11.50 | +0.30 | +2.68 | 3,203 | 37.65 |
| 22/06/2022 | 11.30 | 11.30 | 11.20 | 11.20 | -0.50 | -4.27 | 401 | 4.50 |
| 21/06/2022 | 11.70 | 11.70 | 11.70 | 11.70 | +0.40 | +3.54 | 200 | 2.34 |
| 20/06/2022 | 11.30 | 11.30 | 11.30 | 11.30 | -0.50 | -4.24 | 1,000 | 11.30 |
| 17/06/2022 | 11.90 | 12.10 | 11.80 | 11.80 | -0.10 | -0.84 | 9,912 | 117.77 |
| 16/06/2022 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00 | 0.00 | 100 | 1.19 |
| 15/06/2022 | 12.60 | 12.60 | 11.90 | 11.90 | -0.30 | -2.46 | 3,400 | 41.50 |
| 14/06/2022 | 11.20 | 12.20 | 10.20 | 12.20 | +0.50 | +4.27 | 12,100 | 140.66 |
| 13/06/2022 | 12.40 | 12.80 | 11.70 | 11.70 | +0.10 | +0.86 | 9,112 | 109.52 |
| 10/06/2022 | 12.50 | 12.60 | 11.60 | 11.60 | -0.90 | -7.20 | 29,633 | 358.97 |
| 09/06/2022 | 14.90 | 14.90 | 12.50 | 12.50 | -1.80 | -12.59 | 36,679 | 500.46 |
| 08/06/2022 | 11.60 | 15.00 | 11.60 | 14.30 | +2.70 | +23.28 | 265,884 | 3,895.16 |
| 07/06/2022 | 12.40 | 12.40 | 11.60 | 11.60 | -0.30 | -2.52 | 18,102 | 213.23 |
| 06/06/2022 | 11.60 | 11.90 | 11.00 | 11.90 | -0.10 | -0.83 | 4,300 | 48.99 |
| 02/06/2022 | 12.30 | 12.40 | 11.80 | 12.00 | -1.00 | -7.69 | 20,300 | 242.46 |
| 01/06/2022 | 14.80 | 14.80 | 12.90 | 13.00 | -0.90 | -6.47 | 49,742 | 692.09 |
| 31/05/2022 | 11.70 | 15.20 | 11.70 | 13.90 | +2.20 | +18.80 | 251,989 | 3,562.08 |
| 30/05/2022 | 11.60 | 11.80 | 11.30 | 11.70 | +0.40 | +3.54 | 11,000 | 126.46 |
| 27/05/2022 | 10.60 | 12.20 | 10.20 | 11.30 | +0.80 | +7.62 | 131,100 | 1,494.59 |
| 26/05/2022 | 16.70 | 16.70 | 10.10 | 10.50 | -2.40 | -18.60 | 333,574 | 4,422.67 |
| 25/05/2022 | 10.50 | 12.90 | 10.50 | 12.90 | +2.95 | +29.65 | 196,222 | 2,454.72 |
| 24/05/2022 | 10.20 | 10.70 | 9.95 | 9.95 | -0.05 | -0.50 | 16,900 | 172.78 |
| 23/05/2022 | 10.00 | 11.00 | 10.00 | 10.00 | 0.00 | 0.00 | 23,200 | 233.00 |
| 20/05/2022 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 2,000 | 20.00 |
| 19/05/2022 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10 | -0.99 | 501 | 5.01 |
| 18/05/2022 | - | - | - | - | - | - | 1 | 0.01 |
| 17/05/2022 | 10.00 | 10.10 | 10.00 | 10.10 | +0.10 | +1.00 | 2,500 | 25.05 |
| 13/05/2022 | 10.00 | 10.10 | 10.00 | 10.00 | 0.00 | 0.00 | 5,700 | 57.05 |
| 12/05/2022 | 9.90 | 10.00 | 9.40 | 10.00 | +0.10 | +1.01 | 7,903 | 78.79 |
| 11/05/2022 | 9.50 | 9.90 | 9.20 | 9.90 | 0.00 | 0.00 | 1,000 | 9.70 |
| 10/05/2022 | 9.05 | 9.90 | 8.85 | 9.90 | 0.00 | 0.00 | 1,900 | 17.68 |
| 09/05/2022 | 9.90 | 9.90 | 9.90 | 9.90 | +0.70 | +7.61 | 500 | 4.95 |
| 06/05/2022 | - | - | - | - | - | - | - | - |
| 05/05/2022 | - | - | - | - | - | - | - | - |
| 03/05/2022 | 9.20 | 9.20 | 9.20 | 9.20 | +0.05 | +0.55 | 2,600 | 23.92 |
The Information is provided for informative and educational purposes only.
