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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 2.18 | 2.24 | 2.10 | 2.16 | -0.02 | -0.92 | 6,935,811 | 15,007.05 |
| 29/09/2022 | 2.26 | 2.32 | 2.16 | 2.18 | -0.08 | -3.54 | 13,149,991 | 29,354.17 |
| 28/09/2022 | 2.16 | 2.32 | 2.14 | 2.26 | +0.10 | +4.63 | 20,887,029 | 46,853.78 |
| 27/09/2022 | 2.32 | 2.42 | 2.10 | 2.16 | -0.16 | -6.90 | 54,711,875 | 124,195.17 |
| 26/09/2022 | 2.40 | 2.46 | 2.28 | 2.32 | -0.06 | -2.52 | 40,632,561 | 95,536.70 |
| 23/09/2022 | 2.16 | 2.46 | 2.16 | 2.38 | +0.20 | +9.17 | 68,234,578 | 158,982.28 |
| 22/09/2022 | 2.02 | 2.26 | 2.02 | 2.18 | +0.16 | +7.92 | 77,766,077 | 167,593.50 |
| 21/09/2022 | 1.85 | 2.04 | 1.83 | 2.02 | +0.18 | +9.78 | 140,279,077 | 278,861.79 |
| 20/09/2022 | 1.87 | 1.90 | 1.82 | 1.84 | -0.02 | -1.08 | 8,421,110 | 15,694.97 |
| 19/09/2022 | 1.78 | 1.93 | 1.77 | 1.86 | +0.11 | +6.29 | 25,159,591 | 46,989.14 |
| 16/09/2022 | 1.79 | 1.79 | 1.74 | 1.75 | -0.02 | -1.13 | 4,419,101 | 7,750.73 |
| 15/09/2022 | 1.83 | 1.85 | 1.76 | 1.77 | -0.06 | -3.28 | 5,996,709 | 10,747.16 |
| 14/09/2022 | 1.84 | 1.84 | 1.79 | 1.83 | 0.00 | 0.00 | 3,513,401 | 6,363.99 |
| 13/09/2022 | 1.87 | 1.88 | 1.82 | 1.83 | -0.03 | -1.61 | 6,028,869 | 11,114.12 |
| 12/09/2022 | 1.87 | 1.91 | 1.85 | 1.86 | -0.01 | -0.53 | 6,520,930 | 12,215.93 |
| 09/09/2022 | 1.78 | 1.91 | 1.78 | 1.87 | +0.09 | +5.06 | 17,765,594 | 33,298.56 |
| 08/09/2022 | 1.81 | 1.81 | 1.76 | 1.78 | +0.02 | +1.14 | 3,134,891 | 5,574.83 |
| 07/09/2022 | 1.71 | 1.79 | 1.71 | 1.76 | +0.05 | +2.92 | 13,464,860 | 19,088.58 |
| 06/09/2022 | 1.70 | 1.72 | 1.69 | 1.71 | +0.02 | +1.18 | 31,774,200 | 42,023.76 |
| 05/09/2022 | 1.72 | 1.73 | 1.68 | 1.69 | -0.03 | -1.74 | 2,377,610 | 4,043.93 |
| 02/09/2022 | 1.76 | 1.77 | 1.71 | 1.72 | -0.04 | -2.27 | 4,154,516 | 7,215.82 |
| 01/09/2022 | 1.76 | 1.81 | 1.76 | 1.76 | 0.00 | 0.00 | 6,291,576 | 11,231.37 |
| 31/08/2022 | 1.74 | 1.78 | 1.73 | 1.76 | +0.02 | +1.15 | 3,257,164 | 5,699.92 |
| 30/08/2022 | 1.77 | 1.82 | 1.73 | 1.74 | -0.02 | -1.14 | 5,797,680 | 10,214.66 |
| 29/08/2022 | 1.78 | 1.80 | 1.76 | 1.76 | -0.05 | -2.76 | 4,350,710 | 7,725.67 |
| 26/08/2022 | 1.81 | 1.86 | 1.80 | 1.81 | -0.02 | -1.09 | 8,193,511 | 14,902.58 |
| 25/08/2022 | 1.68 | 1.97 | 1.68 | 1.83 | +0.15 | +8.93 | 29,878,516 | 55,993.28 |
| 24/08/2022 | 1.67 | 1.71 | 1.65 | 1.68 | +0.02 | +1.20 | 2,597,703 | 4,350.57 |
| 23/08/2022 | 1.73 | 1.74 | 1.64 | 1.66 | -0.07 | -4.05 | 7,440,518 | 12,444.25 |
| 22/08/2022 | 1.83 | 1.83 | 1.73 | 1.73 | -0.08 | -4.42 | 4,937,522 | 8,747.11 |
| 19/08/2022 | 1.84 | 1.85 | 1.81 | 1.81 | -0.04 | -2.16 | 4,313,605 | 7,843.58 |
| 18/08/2022 | 1.87 | 1.91 | 1.85 | 1.85 | -0.02 | -1.07 | 3,992,802 | 7,481.86 |
| 17/08/2022 | 1.91 | 1.91 | 1.87 | 1.87 | -0.03 | -1.58 | 3,308,100 | 6,234.70 |
| 16/08/2022 | 1.88 | 1.91 | 1.88 | 1.90 | +0.02 | +1.06 | 2,893,900 | 5,482.20 |
| 15/08/2022 | 1.86 | 1.97 | 1.83 | 1.88 | +0.07 | +3.87 | 20,779,304 | 39,474.69 |
| 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 |
The Information is provided for informative and educational purposes only.
