Companies/Securities in Focus
NBC : NATION BROADCASTING 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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 1.91 | 1.96 | 1.79 | 1.81 | -0.09 | -4.74 | 11,221,402 | 21,084.40 |
| 10/08/2022 | 2.12 | 2.12 | 1.89 | 1.90 | -0.22 | -10.38 | 23,607,146 | 46,830.73 |
| 09/08/2022 | 2.16 | 2.16 | 2.12 | 2.12 | -0.04 | -1.85 | 1,530,500 | 3,262.49 |
| 08/08/2022 | 2.12 | 2.18 | 2.12 | 2.16 | +0.04 | +1.89 | 5,798,001 | 12,364.12 |
| 05/08/2022 | 2.12 | 2.12 | 2.08 | 2.12 | +0.04 | +1.92 | 1,770,102 | 3,730.13 |
| 04/08/2022 | 2.10 | 2.16 | 2.08 | 2.08 | 0.00 | 0.00 | 4,373,300 | 9,232.29 |
| 03/08/2022 | 2.04 | 2.14 | 2.02 | 2.08 | +0.04 | +1.96 | 14,052,600 | 29,035.64 |
| 02/08/2022 | 2.12 | 2.12 | 2.02 | 2.04 | -0.10 | -4.67 | 8,546,651 | 17,622.74 |
| 01/08/2022 | 2.22 | 2.24 | 2.12 | 2.14 | -0.08 | -3.60 | 4,526,936 | 9,882.66 |
| 27/07/2022 | 2.26 | 2.28 | 2.22 | 2.22 | -0.04 | -1.77 | 1,706,300 | 3,815.40 |
| 26/07/2022 | 2.34 | 2.34 | 2.24 | 2.26 | -0.04 | -1.74 | 1,446,306 | 3,292.36 |
| 25/07/2022 | 2.30 | 2.36 | 2.28 | 2.30 | 0.00 | 0.00 | 778,641 | 1,801.07 |
| 22/07/2022 | 2.36 | 2.36 | 2.30 | 2.30 | -0.04 | -1.71 | 1,548,400 | 3,605.05 |
| 21/07/2022 | 2.30 | 2.34 | 2.24 | 2.34 | 0.00 | 0.00 | 4,839,000 | 11,114.77 |
| 20/07/2022 | 2.38 | 2.40 | 2.30 | 2.34 | -0.02 | -0.85 | 4,692,701 | 10,963.04 |
| 19/07/2022 | 2.40 | 2.44 | 2.34 | 2.36 | 0.00 | 0.00 | 9,059,701 | 21,625.83 |
| 18/07/2022 | 2.42 | 2.48 | 2.34 | 2.36 | -0.06 | -2.48 | 22,968,500 | 55,309.09 |
| 15/07/2022 | 2.20 | 2.46 | 2.20 | 2.42 | +0.24 | +11.01 | 32,777,305 | 77,585.28 |
| 14/07/2022 | 2.08 | 2.22 | 2.08 | 2.18 | +0.10 | +4.81 | 3,634,700 | 7,850.92 |
| 12/07/2022 | 2.08 | 2.16 | 2.08 | 2.08 | -0.02 | -0.95 | 1,190,300 | 2,511.55 |
| 11/07/2022 | 2.14 | 2.16 | 2.06 | 2.10 | -0.04 | -1.87 | 2,376,469 | 5,002.23 |
| 08/07/2022 | 2.28 | 2.28 | 2.14 | 2.14 | -0.08 | -3.60 | 1,933,101 | 4,219.03 |
| 07/07/2022 | 2.10 | 2.24 | 2.10 | 2.22 | +0.10 | +4.72 | 2,516,110 | 5,521.20 |
| 06/07/2022 | 2.02 | 2.14 | 2.02 | 2.12 | +0.04 | +1.92 | 5,358,700 | 11,123.54 |
| 05/07/2022 | 2.36 | 2.40 | 1.96 | 2.08 | -0.30 | -12.61 | 14,018,410 | 30,363.35 |
| 04/07/2022 | 2.42 | 2.44 | 2.34 | 2.38 | -0.06 | -2.46 | 4,856,900 | 11,601.95 |
| 01/07/2022 | 2.48 | 2.48 | 2.42 | 2.44 | -0.04 | -1.61 | 2,219,558 | 5,419.99 |
The Information is provided for informative and educational purposes only.
