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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30/06/2022 | 2.50 | 2.52 | 2.44 | 2.48 | -0.02 | -0.80 | 2,528,222 | 6,251.64 |
| 29/06/2022 | 2.46 | 2.52 | 2.46 | 2.50 | +0.02 | +0.81 | 1,545,400 | 3,853.67 |
| 28/06/2022 | 2.46 | 2.54 | 2.46 | 2.48 | +0.02 | +0.81 | 3,488,300 | 8,705.72 |
| 27/06/2022 | 2.46 | 2.52 | 2.44 | 2.46 | 0.00 | 0.00 | 2,825,900 | 7,016.84 |
| 24/06/2022 | 2.52 | 2.54 | 2.42 | 2.46 | -0.06 | -2.38 | 6,665,000 | 16,524.03 |
| 23/06/2022 | 2.64 | 2.66 | 2.52 | 2.52 | -0.12 | -4.55 | 6,757,400 | 17,280.87 |
| 22/06/2022 | 2.68 | 2.74 | 2.56 | 2.64 | -0.06 | -2.22 | 16,067,001 | 42,799.96 |
| 21/06/2022 | 2.72 | 2.72 | 2.62 | 2.70 | +0.02 | +0.75 | 14,138,762 | 37,876.96 |
| 20/06/2022 | 2.52 | 2.68 | 2.48 | 2.68 | +0.16 | +6.35 | 25,592,657 | 67,073.17 |
| 17/06/2022 | 2.46 | 2.52 | 2.40 | 2.52 | +0.06 | +2.44 | 4,299,025 | 10,541.60 |
| 16/06/2022 | 2.46 | 2.50 | 2.42 | 2.46 | 0.00 | 0.00 | 3,228,300 | 7,919.71 |
| 15/06/2022 | 2.42 | 2.50 | 2.32 | 2.46 | +0.02 | +0.82 | 5,534,815 | 13,318.82 |
| 14/06/2022 | 2.46 | 2.50 | 2.36 | 2.44 | -0.04 | -1.61 | 6,014,206 | 14,525.24 |
| 13/06/2022 | 2.50 | 2.54 | 2.48 | 2.48 | -0.08 | -3.13 | 5,883,111 | 14,747.05 |
| 10/06/2022 | 2.56 | 2.56 | 2.50 | 2.56 | 0.00 | 0.00 | 2,605,600 | 6,574.29 |
| 09/06/2022 | 2.52 | 2.62 | 2.52 | 2.56 | +0.02 | +0.79 | 5,873,613 | 15,048.30 |
| 08/06/2022 | 2.56 | 2.56 | 2.50 | 2.54 | +0.02 | +0.79 | 3,007,706 | 7,592.47 |
| 07/06/2022 | 2.50 | 2.58 | 2.48 | 2.52 | +0.04 | +1.61 | 5,716,541 | 14,477.44 |
| 06/06/2022 | 2.48 | 2.52 | 2.44 | 2.48 | -0.02 | -0.80 | 2,651,308 | 6,561.04 |
| 02/06/2022 | 2.54 | 2.54 | 2.42 | 2.50 | -0.06 | -2.34 | 5,611,005 | 13,900.51 |
| 01/06/2022 | 2.58 | 2.62 | 2.54 | 2.56 | -0.04 | -1.54 | 4,798,812 | 12,377.22 |
The Information is provided for informative and educational purposes only.
