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) |
|---|---|---|---|---|---|---|---|---|
| 05/10/2022 | 1.67 | 1.69 | 1.66 | 1.66 | -0.02 | -1.19 | 734,450 | 1,227.94 |
| 04/10/2022 | 1.66 | 1.69 | 1.66 | 1.68 | +0.04 | +2.44 | 881,530 | 1,474.02 |
| 03/10/2022 | 1.69 | 1.72 | 1.63 | 1.64 | -0.09 | -5.20 | 1,948,921 | 3,243.26 |
| 30/09/2022 | 1.72 | 1.74 | 1.68 | 1.73 | +0.03 | +1.76 | 1,083,408 | 1,848.19 |
| 29/09/2022 | 1.71 | 1.74 | 1.70 | 1.70 | -0.02 | -1.16 | 2,513,501 | 4,334.03 |
| 28/09/2022 | 1.67 | 1.72 | 1.63 | 1.72 | +0.03 | +1.78 | 3,770,547 | 6,279.03 |
| 27/09/2022 | 1.75 | 1.78 | 1.67 | 1.69 | -0.06 | -3.43 | 3,999,311 | 6,832.38 |
| 26/09/2022 | 1.81 | 1.81 | 1.75 | 1.75 | -0.05 | -2.78 | 4,036,502 | 7,120.67 |
| 23/09/2022 | 1.81 | 1.84 | 1.79 | 1.80 | 0.00 | 0.00 | 2,512,403 | 4,563.42 |
| 22/09/2022 | 1.79 | 1.82 | 1.79 | 1.80 | -0.01 | -0.55 | 1,375,800 | 2,485.96 |
| 21/09/2022 | 1.82 | 1.83 | 1.79 | 1.81 | -0.01 | -0.55 | 1,706,181 | 3,092.46 |
| 20/09/2022 | 1.79 | 1.83 | 1.79 | 1.82 | +0.04 | +2.25 | 1,724,152 | 3,120.66 |
| 19/09/2022 | 1.77 | 1.80 | 1.77 | 1.78 | +0.01 | +0.56 | 2,149,608 | 3,842.54 |
| 16/09/2022 | 1.80 | 1.81 | 1.76 | 1.77 | -0.02 | -1.12 | 4,577,901 | 8,143.33 |
| 15/09/2022 | 1.83 | 1.83 | 1.78 | 1.79 | -0.04 | -2.19 | 3,981,761 | 7,197.07 |
| 14/09/2022 | 1.78 | 1.84 | 1.76 | 1.83 | +0.02 | +1.10 | 5,982,501 | 10,828.80 |
| 13/09/2022 | 1.80 | 1.83 | 1.78 | 1.81 | +0.01 | +0.56 | 5,698,426 | 10,286.96 |
| 12/09/2022 | 1.76 | 1.81 | 1.74 | 1.80 | +0.05 | +2.86 | 7,122,159 | 12,674.51 |
| 09/09/2022 | 1.72 | 1.76 | 1.70 | 1.75 | +0.03 | +1.74 | 6,278,481 | 10,925.64 |
| 08/09/2022 | 1.74 | 1.75 | 1.70 | 1.72 | -0.01 | -0.58 | 6,384,317 | 11,031.13 |
| 07/09/2022 | 1.68 | 1.74 | 1.66 | 1.73 | +0.05 | +2.98 | 9,442,552 | 16,113.86 |
| 06/09/2022 | 1.65 | 1.69 | 1.61 | 1.68 | +0.05 | +3.07 | 11,975,110 | 19,843.00 |
| 05/09/2022 | 1.59 | 1.63 | 1.58 | 1.63 | +0.05 | +3.16 | 4,161,704 | 6,690.24 |
| 02/09/2022 | 1.57 | 1.61 | 1.55 | 1.58 | +0.02 | +1.28 | 5,533,400 | 8,752.73 |
| 01/09/2022 | 1.59 | 1.61 | 1.55 | 1.56 | -0.04 | -2.50 | 5,252,760 | 8,269.77 |
The Information is provided for informative and educational purposes only.
