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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 1.41 | 1.46 | 1.41 | 1.46 | +0.05 | +3.55 | 1,634,105 | 2,336.32 |
| 30/06/2022 | 1.45 | 1.48 | 1.41 | 1.41 | -0.04 | -2.76 | 4,393,556 | 6,294.29 |
| 29/06/2022 | 1.46 | 1.49 | 1.45 | 1.45 | -0.01 | -0.68 | 3,333,932 | 4,893.20 |
| 28/06/2022 | 1.45 | 1.48 | 1.45 | 1.46 | +0.01 | +0.69 | 3,681,100 | 5,388.94 |
| 27/06/2022 | 1.43 | 1.46 | 1.42 | 1.45 | +0.02 | +1.40 | 3,447,114 | 4,952.66 |
| 24/06/2022 | 1.44 | 1.46 | 1.42 | 1.43 | -0.02 | -1.38 | 1,839,812 | 2,634.24 |
| 23/06/2022 | 1.44 | 1.46 | 1.42 | 1.45 | +0.02 | +1.40 | 2,914,135 | 4,190.99 |
| 22/06/2022 | 1.53 | 1.53 | 1.43 | 1.43 | -0.09 | -5.92 | 7,059,750 | 10,345.39 |
| 21/06/2022 | 1.50 | 1.55 | 1.50 | 1.52 | +0.03 | +2.01 | 2,998,800 | 4,537.31 |
| 20/06/2022 | 1.49 | 1.51 | 1.47 | 1.49 | 0.00 | 0.00 | 1,807,715 | 2,685.77 |
| 17/06/2022 | 1.54 | 1.54 | 1.46 | 1.49 | -0.04 | -2.61 | 7,276,641 | 10,864.25 |
| 16/06/2022 | 1.61 | 1.63 | 1.52 | 1.53 | -0.05 | -3.16 | 10,793,895 | 16,913.42 |
| 15/06/2022 | 1.70 | 1.71 | 1.57 | 1.58 | -0.11 | -6.51 | 14,021,244 | 22,651.57 |
| 14/06/2022 | 1.68 | 1.73 | 1.67 | 1.69 | -0.03 | -1.74 | 7,282,596 | 12,347.63 |
| 13/06/2022 | 1.77 | 1.79 | 1.72 | 1.72 | -0.09 | -4.97 | 8,561,086 | 14,995.37 |
| 10/06/2022 | 1.84 | 1.84 | 1.81 | 1.81 | -0.03 | -1.63 | 3,013,201 | 5,486.32 |
| 09/06/2022 | 1.82 | 1.85 | 1.82 | 1.84 | +0.02 | +1.10 | 4,090,102 | 7,501.51 |
| 08/06/2022 | 1.83 | 1.86 | 1.82 | 1.82 | -0.01 | -0.55 | 6,987,209 | 12,829.53 |
| 07/06/2022 | 1.85 | 1.88 | 1.82 | 1.83 | -0.02 | -1.08 | 5,655,811 | 10,406.13 |
| 06/06/2022 | 1.87 | 1.89 | 1.83 | 1.85 | -0.03 | -1.60 | 8,092,701 | 15,007.38 |
| 02/06/2022 | 1.95 | 1.96 | 1.87 | 1.88 | -0.06 | -3.09 | 15,200,863 | 28,930.18 |
| 01/06/2022 | 1.99 | 2.04 | 1.94 | 1.94 | -0.06 | -3.00 | 10,923,070 | 21,681.34 |
The Information is provided for informative and educational purposes only.
