Companies/Securities in Focus
NCH : N. C. HOUSING 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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 1.89 | 1.92 | 1.88 | 1.91 | +0.03 | +1.60 | 3,465,915 | 6,610.45 |
| 30/03/2022 | 1.87 | 1.93 | 1.87 | 1.88 | +0.01 | +0.53 | 6,170,285 | 11,729.05 |
| 29/03/2022 | 1.90 | 1.93 | 1.87 | 1.87 | -0.03 | -1.58 | 6,063,588 | 11,539.61 |
| 28/03/2022 | 1.83 | 1.94 | 1.83 | 1.90 | +0.07 | +3.83 | 16,875,647 | 31,930.84 |
| 25/03/2022 | 1.84 | 1.88 | 1.82 | 1.83 | 0.00 | 0.00 | 9,356,199 | 17,294.12 |
| 24/03/2022 | 1.86 | 1.89 | 1.82 | 1.83 | -0.02 | -1.08 | 7,324,271 | 13,563.68 |
| 23/03/2022 | 1.92 | 1.98 | 1.84 | 1.85 | -0.07 | -3.65 | 46,945,992 | 90,026.80 |
| 22/03/2022 | 1.85 | 1.96 | 1.85 | 1.92 | +0.06 | +3.23 | 25,806,335 | 49,609.73 |
| 21/03/2022 | 1.88 | 1.95 | 1.84 | 1.86 | -0.01 | -0.53 | 21,324,742 | 40,767.62 |
| 18/03/2022 | 1.91 | 1.92 | 1.83 | 1.87 | -0.01 | -0.53 | 7,752,656 | 14,685.77 |
| 17/03/2022 | 1.85 | 1.92 | 1.82 | 1.88 | +0.04 | +2.17 | 14,248,601 | 26,816.34 |
| 16/03/2022 | 1.84 | 1.85 | 1.82 | 1.84 | +0.02 | +1.10 | 9,132,101 | 16,742.43 |
| 15/03/2022 | 1.79 | 1.86 | 1.76 | 1.82 | +0.03 | +1.68 | 11,956,100 | 21,775.63 |
| 14/03/2022 | 1.74 | 1.79 | 1.72 | 1.79 | +0.07 | +4.07 | 4,125,900 | 7,274.12 |
| 11/03/2022 | 1.66 | 1.74 | 1.66 | 1.72 | +0.06 | +3.61 | 2,765,725 | 4,734.32 |
| 10/03/2022 | 1.65 | 1.72 | 1.65 | 1.66 | +0.01 | +0.61 | 1,933,704 | 3,255.38 |
| 09/03/2022 | 1.55 | 1.66 | 1.55 | 1.65 | +0.01 | +0.61 | 3,754,401 | 6,027.86 |
| 08/03/2022 | 1.72 | 1.74 | 1.58 | 1.64 | -0.09 | -5.20 | 9,193,851 | 15,193.24 |
| 07/03/2022 | 1.75 | 1.77 | 1.73 | 1.73 | -0.04 | -2.26 | 4,667,284 | 8,173.34 |
| 04/03/2022 | 1.83 | 1.84 | 1.76 | 1.77 | -0.07 | -3.80 | 4,239,441 | 7,625.49 |
| 03/03/2022 | 1.86 | 1.87 | 1.83 | 1.84 | -0.01 | -0.54 | 7,495,050 | 13,864.04 |
| 02/03/2022 | 1.79 | 1.86 | 1.78 | 1.85 | +0.06 | +3.35 | 9,325,814 | 17,075.26 |
| 01/03/2022 | 1.77 | 1.80 | 1.77 | 1.79 | +0.03 | +1.70 | 1,910,208 | 3,409.54 |
| 28/02/2022 | 1.79 | 1.79 | 1.76 | 1.76 | -0.02 | -1.12 | 2,447,459 | 4,349.69 |
| 25/02/2022 | 1.78 | 1.80 | 1.76 | 1.78 | 0.00 | 0.00 | 4,148,158 | 7,379.74 |
| 24/02/2022 | 1.80 | 1.90 | 1.75 | 1.78 | +0.05 | +2.89 | 37,963,727 | 69,382.37 |
| 23/02/2022 | 1.74 | 1.76 | 1.71 | 1.73 | +0.01 | +0.58 | 1,834,101 | 3,180.34 |
| 22/02/2022 | 1.71 | 1.74 | 1.70 | 1.72 | 0.00 | 0.00 | 2,335,105 | 4,009.35 |
| 21/02/2022 | 1.76 | 1.77 | 1.72 | 1.72 | -0.04 | -2.27 | 4,799,052 | 8,341.01 |
| 18/02/2022 | 1.77 | 1.79 | 1.75 | 1.76 | -0.01 | -0.56 | 3,589,903 | 6,341.22 |
| 17/02/2022 | 1.77 | 1.81 | 1.77 | 1.77 | +0.01 | +0.57 | 3,522,004 | 6,288.81 |
| 15/02/2022 | 1.76 | 1.79 | 1.75 | 1.76 | 0.00 | 0.00 | 2,563,890 | 4,527.45 |
| 14/02/2022 | 1.80 | 1.81 | 1.74 | 1.76 | -0.07 | -3.83 | 8,649,704 | 15,245.33 |
| 11/02/2022 | 1.83 | 1.86 | 1.82 | 1.83 | -0.01 | -0.54 | 3,889,730 | 7,131.39 |
| 10/02/2022 | 1.86 | 1.89 | 1.83 | 1.84 | -0.02 | -1.08 | 9,093,498 | 16,913.72 |
| 09/02/2022 | 1.90 | 1.97 | 1.85 | 1.86 | -0.05 | -2.62 | 45,083,260 | 86,399.61 |
| 08/02/2022 | 1.85 | 1.96 | 1.84 | 1.91 | +0.07 | +3.80 | 61,447,074 | 118,147.03 |
| 07/02/2022 | 1.88 | 1.88 | 1.83 | 1.84 | -0.03 | -1.60 | 3,332,322 | 6,175.96 |
| 04/02/2022 | 1.88 | 1.89 | 1.82 | 1.87 | +0.01 | +0.54 | 5,575,400 | 10,328.28 |
| 03/02/2022 | 1.88 | 1.95 | 1.85 | 1.86 | -0.02 | -1.06 | 20,149,421 | 38,405.23 |
| 02/02/2022 | 1.88 | 1.92 | 1.87 | 1.88 | +0.01 | +0.53 | 9,698,301 | 18,341.50 |
| 01/02/2022 | 1.85 | 1.90 | 1.85 | 1.87 | +0.03 | +1.63 | 10,119,884 | 19,002.69 |
The Information is provided for informative and educational purposes only.
