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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 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 |
| 31/05/2022 | 2.48 | 2.60 | 2.48 | 2.60 | +0.12 | +4.84 | 8,964,611 | 22,930.27 |
| 30/05/2022 | 2.50 | 2.58 | 2.46 | 2.48 | -0.06 | -2.36 | 6,268,201 | 15,701.39 |
| 27/05/2022 | 2.60 | 2.70 | 2.48 | 2.54 | -0.04 | -1.55 | 16,017,003 | 41,599.33 |
| 26/05/2022 | 2.58 | 2.66 | 2.50 | 2.58 | +0.04 | +1.57 | 15,485,382 | 40,068.66 |
| 25/05/2022 | 2.90 | 2.90 | 2.46 | 2.54 | -0.30 | -10.56 | 747,908,836 | 1,049,486.68 |
| 24/05/2022 | 2.68 | 2.86 | 2.60 | 2.84 | +0.22 | +8.40 | 49,386,601 | 135,414.01 |
| 23/05/2022 | 2.32 | 2.68 | 2.30 | 2.62 | +0.34 | +14.91 | 82,479,288 | 210,093.48 |
| 20/05/2022 | 2.22 | 2.28 | 2.18 | 2.28 | +0.10 | +4.59 | 10,102,700 | 22,660.40 |
| 19/05/2022 | 2.28 | 2.34 | 2.12 | 2.18 | -0.18 | -7.63 | 26,008,861 | 58,059.24 |
| 18/05/2022 | 2.24 | 2.36 | 2.18 | 2.36 | +0.16 | +7.27 | 27,972,704 | 64,366.65 |
| 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 |
The Information is provided for informative and educational purposes only.
