Companies/Securities in Focus
NCAP : NEXT CAPITAL 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) |
|---|---|---|---|---|---|---|---|---|
| 13/05/2022 | 6.75 | 6.85 | 6.40 | 6.45 | -0.20 | -3.01 | 2,538,336 | 16,671.91 |
| 12/05/2022 | 6.90 | 6.95 | 6.60 | 6.65 | -0.30 | -4.32 | 8,554,483 | 57,882.56 |
| 11/05/2022 | 7.30 | 7.30 | 6.85 | 6.95 | -0.35 | -4.79 | 7,660,516 | 53,958.15 |
| 10/05/2022 | 7.15 | 7.50 | 7.05 | 7.30 | +0.20 | +2.82 | 5,166,247 | 37,818.16 |
| 09/05/2022 | 7.30 | 7.30 | 7.10 | 7.10 | -0.30 | -4.05 | 3,444,400 | 24,720.62 |
| 06/05/2022 | 7.20 | 7.60 | 7.15 | 7.40 | -0.05 | -0.67 | 2,730,720 | 20,107.56 |
| 05/05/2022 | 7.80 | 7.85 | 7.40 | 7.45 | -0.25 | -3.25 | 4,324,988 | 32,981.01 |
| 03/05/2022 | 8.10 | 8.15 | 7.60 | 7.70 | -0.45 | -5.52 | 6,388,633 | 50,163.44 |
| 29/04/2022 | 8.40 | 8.40 | 8.15 | 8.15 | -0.20 | -2.40 | 2,791,689 | 23,032.49 |
| 28/04/2022 | 8.05 | 8.40 | 8.05 | 8.35 | -2.25 | -21.23 | 10,895,043 | 89,572.79 |
| 27/04/2022 | 10.20 | 10.70 | 10.10 | 10.60 | +0.40 | +3.92 | 11,297,787 | 117,451.80 |
| 26/04/2022 | 10.30 | 10.60 | 10.00 | 10.20 | 0.00 | 0.00 | 7,876,026 | 80,747.48 |
| 25/04/2022 | 10.70 | 10.80 | 10.10 | 10.20 | -0.70 | -6.42 | 12,289,182 | 127,817.37 |
| 22/04/2022 | 10.90 | 11.10 | 10.80 | 10.90 | 0.00 | 0.00 | 5,673,044 | 62,103.21 |
| 21/04/2022 | 11.10 | 11.50 | 10.90 | 10.90 | 0.00 | 0.00 | 13,660,806 | 152,658.53 |
| 20/04/2022 | 10.80 | 11.10 | 10.70 | 10.90 | +0.10 | +0.93 | 7,762,564 | 84,753.93 |
| 19/04/2022 | 11.00 | 11.00 | 10.70 | 10.80 | -0.20 | -1.82 | 7,590,417 | 82,151.18 |
| 18/04/2022 | 11.20 | 11.40 | 10.90 | 11.00 | +0.30 | +2.80 | 21,673,861 | 241,092.84 |
| 12/04/2022 | 10.20 | 10.90 | 10.20 | 10.70 | +0.50 | +4.90 | 14,009,866 | 148,992.58 |
| 11/04/2022 | 10.10 | 10.40 | 10.00 | 10.20 | +0.10 | +0.99 | 3,659,417 | 37,406.44 |
| 08/04/2022 | 10.00 | 10.30 | 9.95 | 10.10 | +0.10 | +1.00 | 4,609,615 | 46,789.84 |
| 07/04/2022 | 10.20 | 10.20 | 9.90 | 10.00 | -0.30 | -2.91 | 3,854,918 | 38,742.68 |
| 05/04/2022 | 10.40 | 10.50 | 10.20 | 10.30 | 0.00 | 0.00 | 4,007,278 | 41,434.24 |
| 04/04/2022 | 10.40 | 10.50 | 10.20 | 10.30 | -0.10 | -0.96 | 3,739,713 | 38,711.00 |
| 01/04/2022 | 10.10 | 10.70 | 10.10 | 10.40 | +0.20 | +1.96 | 9,861,594 | 102,443.16 |
The Information is provided for informative and educational purposes only.
