Companies/Securities in Focus
NDR : N.D. RUBBER 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) |
|---|---|---|---|---|---|---|---|---|
| 19/05/2022 | 2.84 | 2.94 | 2.84 | 2.86 | -0.02 | -0.69 | 297,545 | 862.25 |
| 18/05/2022 | 2.86 | 2.98 | 2.84 | 2.88 | +0.04 | +1.41 | 772,300 | 2,238.42 |
| 17/05/2022 | 2.70 | 2.92 | 2.70 | 2.84 | +0.18 | +6.77 | 1,692,051 | 4,797.05 |
| 13/05/2022 | 2.96 | 3.06 | 2.66 | 2.66 | -0.32 | -10.74 | 5,763,005 | 16,135.25 |
| 12/05/2022 | 3.08 | 3.08 | 2.94 | 2.98 | -0.08 | -2.61 | 2,354,500 | 7,042.02 |
| 11/05/2022 | 3.08 | 3.22 | 2.94 | 3.06 | 0.00 | 0.00 | 8,619,983 | 26,810.03 |
| 10/05/2022 | 3.00 | 3.08 | 3.00 | 3.06 | +0.06 | +2.00 | 1,201,105 | 3,639.79 |
| 09/05/2022 | 3.00 | 3.06 | 2.94 | 3.00 | 0.00 | 0.00 | 1,323,701 | 3,971.98 |
| 06/05/2022 | 2.98 | 3.04 | 2.94 | 3.00 | 0.00 | 0.00 | 735,300 | 2,207.21 |
| 05/05/2022 | 3.00 | 3.06 | 2.96 | 3.00 | 0.00 | 0.00 | 888,300 | 2,678.18 |
| 03/05/2022 | 3.10 | 3.18 | 3.00 | 3.00 | -0.10 | -3.23 | 3,876,506 | 12,006.42 |
| 29/04/2022 | 3.00 | 3.14 | 3.00 | 3.10 | +0.08 | +2.65 | 3,851,202 | 11,897.11 |
| 28/04/2022 | 2.92 | 3.06 | 2.92 | 3.02 | +0.10 | +3.42 | 1,553,177 | 4,647.94 |
| 27/04/2022 | 2.98 | 2.98 | 2.86 | 2.92 | -0.08 | -2.67 | 938,400 | 2,727.92 |
| 26/04/2022 | 3.02 | 3.02 | 2.94 | 3.00 | 0.00 | 0.00 | 828,841 | 2,473.88 |
| 25/04/2022 | 2.88 | 3.02 | 2.88 | 3.00 | +0.08 | +2.74 | 1,482,482 | 4,397.77 |
| 22/04/2022 | 2.96 | 2.98 | 2.90 | 2.92 | -0.06 | -2.01 | 574,601 | 1,690.23 |
| 21/04/2022 | 3.02 | 3.06 | 2.92 | 2.98 | -0.06 | -1.97 | 1,742,800 | 5,184.84 |
| 20/04/2022 | 3.08 | 3.08 | 2.96 | 3.04 | 0.00 | 0.00 | 794,214 | 2,392.37 |
| 19/04/2022 | 2.90 | 3.08 | 2.90 | 3.04 | +0.10 | +3.40 | 1,887,010 | 5,702.23 |
| 18/04/2022 | 2.84 | 2.96 | 2.84 | 2.94 | +0.06 | +2.08 | 505,800 | 1,474.42 |
| 12/04/2022 | 3.00 | 3.00 | 2.88 | 2.88 | -0.04 | -1.37 | 1,540,100 | 4,476.82 |
| 11/04/2022 | 3.04 | 3.06 | 2.92 | 2.92 | -0.10 | -3.31 | 1,824,600 | 5,455.84 |
| 08/04/2022 | 2.90 | 3.04 | 2.88 | 3.02 | +0.12 | +4.14 | 2,409,658 | 7,217.15 |
| 07/04/2022 | 2.84 | 2.92 | 2.84 | 2.90 | 0.00 | 0.00 | 1,894,800 | 5,416.54 |
| 05/04/2022 | 2.94 | 3.00 | 2.90 | 2.90 | -0.24 | -7.64 | 3,747,459 | 11,034.96 |
| 04/04/2022 | 3.34 | 3.34 | 3.08 | 3.14 | -0.16 | -4.85 | 7,940,203 | 25,199.75 |
| 01/04/2022 | 3.26 | 3.34 | 3.26 | 3.30 | 0.00 | 0.00 | 1,980,104 | 6,524.12 |
The Information is provided for informative and educational purposes only.
