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) |
---|---|---|---|---|---|---|---|---|
05/07/2022 | 2.68 | 3.24 | 2.62 | 2.64 | +0.02 | +0.76 | 19,700,622 | 58,281.62 |
04/07/2022 | 2.66 | 2.66 | 2.60 | 2.62 | -0.04 | -1.50 | 321,851 | 847.45 |
01/07/2022 | 2.72 | 2.74 | 2.66 | 2.66 | -0.02 | -0.75 | 393,301 | 1,059.17 |
30/06/2022 | 2.68 | 2.72 | 2.66 | 2.68 | -0.02 | -0.74 | 294,000 | 791.14 |
29/06/2022 | 2.70 | 2.74 | 2.68 | 2.70 | 0.00 | 0.00 | 338,020 | 914.01 |
28/06/2022 | 2.68 | 2.74 | 2.68 | 2.70 | +0.02 | +0.75 | 231,004 | 626.82 |
27/06/2022 | 2.68 | 2.70 | 2.66 | 2.68 | 0.00 | 0.00 | 369,200 | 989.71 |
24/06/2022 | 2.76 | 2.76 | 2.66 | 2.68 | 0.00 | 0.00 | 98,205 | 264.35 |
23/06/2022 | 2.70 | 2.74 | 2.68 | 2.68 | -0.02 | -0.74 | 278,829 | 753.94 |
22/06/2022 | 2.74 | 2.76 | 2.70 | 2.70 | -0.04 | -1.46 | 366,912 | 1,001.68 |
21/06/2022 | 2.70 | 2.78 | 2.70 | 2.74 | +0.04 | +1.48 | 326,015 | 887.48 |
20/06/2022 | 2.72 | 2.74 | 2.70 | 2.70 | 0.00 | 0.00 | 236,035 | 641.81 |
17/06/2022 | 2.70 | 2.78 | 2.64 | 2.70 | -0.04 | -1.46 | 1,113,850 | 3,001.68 |
16/06/2022 | 2.78 | 2.82 | 2.72 | 2.74 | -0.06 | -2.14 | 651,500 | 1,790.24 |
15/06/2022 | 2.82 | 2.82 | 2.74 | 2.80 | 0.00 | 0.00 | 560,700 | 1,556.66 |
14/06/2022 | 2.80 | 2.88 | 2.76 | 2.80 | 0.00 | 0.00 | 633,700 | 1,764.15 |
13/06/2022 | 2.88 | 2.88 | 2.76 | 2.80 | -0.08 | -2.78 | 838,715 | 2,356.72 |
10/06/2022 | 2.86 | 2.92 | 2.86 | 2.88 | +0.04 | +1.41 | 413,003 | 1,192.94 |
09/06/2022 | 2.90 | 2.92 | 2.84 | 2.84 | -0.04 | -1.39 | 824,403 | 2,365.56 |
08/06/2022 | 2.86 | 3.02 | 2.86 | 2.88 | +0.02 | +0.70 | 1,415,302 | 4,147.26 |
07/06/2022 | 2.82 | 3.08 | 2.82 | 2.86 | +0.04 | +1.42 | 4,145,175 | 12,299.57 |
06/06/2022 | 2.88 | 2.90 | 2.80 | 2.82 | -0.02 | -0.70 | 707,600 | 2,002.92 |
02/06/2022 | 2.90 | 2.96 | 2.82 | 2.84 | -0.02 | -0.70 | 612,902 | 1,749.03 |
01/06/2022 | 2.92 | 2.92 | 2.84 | 2.86 | -0.08 | -2.72 | 969,651 | 2,789.78 |
The Information is provided for informative and educational purposes only.