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) |
|---|---|---|---|---|---|---|---|---|
| 17/05/2022 | 2.02 | 2.28 | 2.02 | 2.20 | +0.18 | +8.91 | 19,307,111 | 42,062.50 |
| 13/05/2022 | 1.97 | 2.02 | 1.95 | 2.02 | +0.07 | +3.59 | 5,682,928 | 11,249.11 |
| 12/05/2022 | 2.08 | 2.08 | 1.91 | 1.95 | -0.13 | -6.25 | 18,677,063 | 36,993.07 |
| 11/05/2022 | 2.10 | 2.10 | 2.02 | 2.08 | -0.02 | -0.95 | 2,884,573 | 5,935.47 |
| 10/05/2022 | 2.04 | 2.10 | 2.02 | 2.10 | +0.04 | +1.94 | 4,901,401 | 10,105.79 |
| 09/05/2022 | 2.06 | 2.12 | 2.00 | 2.06 | +0.04 | +1.98 | 6,802,951 | 13,904.94 |
| 06/05/2022 | 2.00 | 2.06 | 1.96 | 2.02 | 0.00 | 0.00 | 7,636,327 | 15,365.52 |
| 05/05/2022 | 2.10 | 2.14 | 2.02 | 2.02 | -0.08 | -3.81 | 7,836,609 | 16,243.26 |
| 03/05/2022 | 2.22 | 2.30 | 2.06 | 2.10 | -0.10 | -4.55 | 19,800,211 | 43,262.46 |
| 29/04/2022 | 2.16 | 2.26 | 2.12 | 2.20 | +0.06 | +2.80 | 9,435,820 | 20,713.32 |
| 28/04/2022 | 2.04 | 2.16 | 2.04 | 2.14 | +0.08 | +3.88 | 7,979,200 | 16,808.48 |
| 27/04/2022 | 2.10 | 2.12 | 2.02 | 2.06 | -0.04 | -1.90 | 8,894,911 | 18,398.77 |
| 26/04/2022 | 2.32 | 2.38 | 1.98 | 2.10 | -0.26 | -11.02 | 30,431,783 | 64,976.90 |
| 25/04/2022 | 2.26 | 2.38 | 2.26 | 2.36 | 0.00 | 0.00 | 12,309,798 | 28,539.52 |
| 22/04/2022 | 2.28 | 2.42 | 2.26 | 2.36 | +0.12 | +5.36 | 35,379,931 | 82,952.88 |
| 21/04/2022 | 2.24 | 2.42 | 2.20 | 2.24 | -0.02 | -0.88 | 59,070,647 | 135,006.63 |
| 20/04/2022 | 2.14 | 2.26 | 2.14 | 2.26 | +0.16 | +7.62 | 35,011,276 | 76,222.06 |
| 19/04/2022 | 2.14 | 2.26 | 2.06 | 2.10 | 0.00 | 0.00 | 56,269,031 | 120,965.02 |
| 18/04/2022 | 1.89 | 2.34 | 1.89 | 2.10 | +0.21 | +11.11 | 186,856,905 | 395,451.55 |
| 12/04/2022 | 1.88 | 1.95 | 1.87 | 1.89 | +0.02 | +1.07 | 21,737,800 | 41,438.22 |
| 11/04/2022 | 1.92 | 1.92 | 1.86 | 1.87 | -0.06 | -3.11 | 11,190,200 | 21,116.92 |
| 08/04/2022 | 1.88 | 1.95 | 1.87 | 1.93 | +0.03 | +1.58 | 31,363,501 | 60,029.48 |
| 07/04/2022 | 1.87 | 1.91 | 1.84 | 1.90 | +0.03 | +1.60 | 21,483,773 | 39,629.20 |
| 05/04/2022 | 1.85 | 1.87 | 1.84 | 1.87 | +0.04 | +2.19 | 9,657,900 | 17,895.88 |
| 04/04/2022 | 1.95 | 2.04 | 1.83 | 1.83 | -0.08 | -4.19 | 93,825,623 | 178,748.23 |
| 01/04/2022 | 1.89 | 1.91 | 1.86 | 1.91 | +0.05 | +2.69 | 33,341,550 | 62,186.81 |
The Information is provided for informative and educational purposes only.
