Companies/Securities in Focus
NFC : NFC 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 | 6.55 | 7.10 | 6.20 | 6.30 | -0.10 | -1.56 | 5,942,745 | 39,577.41 |
| 30/06/2022 | 7.15 | 7.20 | 6.30 | 6.40 | -0.70 | -9.86 | 3,204,450 | 21,524.45 |
| 29/06/2022 | 7.45 | 7.70 | 7.10 | 7.10 | -0.35 | -4.70 | 4,554,986 | 33,777.45 |
| 28/06/2022 | 7.65 | 8.55 | 7.45 | 7.45 | -0.05 | -0.67 | 19,021,463 | 151,544.65 |
| 27/06/2022 | 7.55 | 7.70 | 7.00 | 7.50 | -0.15 | -1.96 | 5,631,072 | 41,256.52 |
| 24/06/2022 | 7.75 | 8.30 | 7.60 | 7.65 | +0.10 | +1.32 | 13,945,281 | 111,089.77 |
| 23/06/2022 | 8.05 | 8.20 | 7.45 | 7.55 | -0.65 | -7.93 | 5,611,435 | 44,185.60 |
| 22/06/2022 | 7.70 | 8.90 | 7.35 | 8.20 | +0.50 | +6.49 | 35,142,134 | 293,331.31 |
| 21/06/2022 | 8.45 | 8.70 | 7.30 | 7.70 | -0.45 | -5.52 | 7,634,674 | 61,117.78 |
| 20/06/2022 | 9.00 | 9.10 | 8.00 | 8.15 | -1.05 | -11.41 | 6,261,212 | 53,479.30 |
| 17/06/2022 | 8.00 | 9.40 | 7.75 | 9.20 | +1.00 | +12.20 | 25,304,906 | 226,418.54 |
| 16/06/2022 | 9.95 | 9.95 | 8.00 | 8.20 | -0.90 | -9.89 | 11,338,073 | 104,166.17 |
| 15/06/2022 | 8.70 | 10.60 | 8.65 | 9.10 | +0.50 | +5.81 | 38,814,772 | 378,219.44 |
| 14/06/2022 | 6.80 | 8.60 | 5.50 | 8.60 | +1.95 | +29.32 | 32,679,444 | 234,938.02 |
| 13/06/2022 | 8.80 | 10.20 | 6.00 | 6.65 | -1.25 | -15.82 | 25,369,482 | 227,715.81 |
| 10/06/2022 | 7.25 | 7.90 | 6.50 | 7.90 | +1.80 | +29.51 | 16,191,495 | 122,546.73 |
| 09/06/2022 | 6.10 | 6.10 | 5.30 | 6.10 | +1.38 | +29.24 | 11,021,330 | 65,535.75 |
| 08/06/2022 | 4.72 | 4.72 | 4.68 | 4.72 | +1.08 | +29.67 | 1,824,422 | 8,608.79 |
| 07/06/2022 | 2.80 | 3.64 | 2.80 | 3.64 | +0.84 | +30.00 | 1,335,485 | 4,551.66 |
| 06/06/2022 | 2.80 | 2.80 | 2.70 | 2.80 | +0.06 | +2.19 | 31,105 | 85.91 |
| 02/06/2022 | 2.72 | 2.78 | 2.70 | 2.74 | +0.02 | +0.74 | 33,958 | 92.81 |
| 01/06/2022 | 2.72 | 2.82 | 2.64 | 2.72 | +0.02 | +0.74 | 386,400 | 1,029.14 |
The Information is provided for informative and educational purposes only.
