Companies/Securities in Focus
NKI : THE NAVAKIJ INSURANCE 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) |
|---|---|---|---|---|---|---|---|---|
| 27/07/2022 | 37.75 | 37.75 | 37.75 | 37.75 | 0.00 | 0.00 | 108 | 4.07 |
| 26/07/2022 | 37.25 | 37.75 | 37.00 | 37.75 | -0.50 | -1.31 | 17,206 | 638.30 |
| 25/07/2022 | 38.50 | 38.50 | 38.25 | 38.25 | -0.75 | -1.92 | 1,300 | 50.02 |
| 22/07/2022 | - | - | - | - | - | - | - | - |
| 21/07/2022 | 39.50 | 39.50 | 38.25 | 39.00 | -0.75 | -1.89 | 5,300 | 206.45 |
| 20/07/2022 | 39.25 | 43.50 | 38.25 | 39.75 | +0.25 | +0.63 | 2,500 | 98.67 |
| 19/07/2022 | 39.75 | 40.00 | 38.00 | 39.50 | +2.00 | +5.33 | 3,200 | 126.58 |
| 18/07/2022 | 38.25 | 38.25 | 37.50 | 37.50 | -1.50 | -3.85 | 6,200 | 232.95 |
| 15/07/2022 | 38.50 | 39.00 | 38.00 | 39.00 | -0.25 | -0.64 | 30,405 | 1,155.92 |
| 14/07/2022 | 40.00 | 40.00 | 39.25 | 39.25 | -0.25 | -0.63 | 4,400 | 174.68 |
| 12/07/2022 | 39.25 | 39.50 | 38.00 | 39.50 | -1.25 | -3.07 | 38,500 | 1,477.88 |
| 11/07/2022 | 41.00 | 41.00 | 40.75 | 40.75 | 0.00 | 0.00 | 33,108 | 1,349.58 |
| 08/07/2022 | 40.75 | 40.75 | 40.75 | 40.75 | -2.00 | -4.68 | 200 | 8.15 |
| 07/07/2022 | 42.50 | 42.75 | 42.50 | 42.75 | -0.75 | -1.72 | 1,100 | 46.90 |
| 06/07/2022 | 33.75 | 43.50 | 33.75 | 43.50 | 0.00 | 0.00 | 700 | 29.45 |
| 05/07/2022 | 42.00 | 44.00 | 42.00 | 43.50 | +1.00 | +2.35 | 1,701 | 72.67 |
| 04/07/2022 | - | - | - | - | - | - | - | - |
| 01/07/2022 | 42.50 | 42.50 | 42.50 | 42.50 | 0.00 | 0.00 | 500 | 21.25 |
| 30/06/2022 | 42.50 | 42.50 | 42.50 | 42.50 | +0.50 | +1.19 | 500 | 21.25 |
| 29/06/2022 | 41.25 | 42.75 | 41.00 | 42.00 | -0.50 | -1.18 | 1,123 | 47.17 |
| 28/06/2022 | 42.50 | 42.50 | 41.75 | 42.50 | +0.25 | +0.59 | 683 | 28.91 |
| 27/06/2022 | - | - | - | - | - | - | - | - |
| 24/06/2022 | 42.25 | 42.25 | 42.25 | 42.25 | +1.25 | +3.05 | 505 | 21.33 |
| 23/06/2022 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00 | 0.00 | 514 | 21.08 |
| 22/06/2022 | 41.50 | 41.50 | 41.00 | 41.00 | -1.50 | -3.53 | 1,010 | 41.79 |
| 21/06/2022 | 43.75 | 43.75 | 41.50 | 42.50 | -1.25 | -2.86 | 9,550 | 402.11 |
| 20/06/2022 | 41.50 | 43.75 | 41.50 | 43.75 | +2.75 | +6.71 | 1,829 | 76.13 |
| 17/06/2022 | 41.25 | 41.25 | 40.00 | 41.00 | -1.50 | -3.53 | 6,090 | 244.52 |
| 16/06/2022 | 42.25 | 42.50 | 42.00 | 42.50 | +0.50 | +1.19 | 1,500 | 63.35 |
| 15/06/2022 | 42.00 | 42.00 | 42.00 | 42.00 | -0.75 | -1.75 | 1,202 | 50.48 |
| 14/06/2022 | 43.00 | 43.00 | 42.75 | 42.75 | 0.00 | 0.00 | 963 | 41.20 |
| 13/06/2022 | 43.00 | 43.25 | 42.75 | 42.75 | +0.25 | +0.59 | 2,118 | 90.95 |
| 10/06/2022 | 42.50 | 43.00 | 42.50 | 42.50 | +0.25 | +0.59 | 2,100 | 89.38 |
| 09/06/2022 | 43.00 | 43.00 | 42.25 | 42.25 | -0.50 | -1.17 | 5,663 | 240.80 |
| 08/06/2022 | 42.75 | 42.75 | 42.75 | 42.75 | +0.25 | +0.59 | 540 | 23.09 |
| 07/06/2022 | 43.00 | 43.00 | 42.50 | 42.50 | -0.25 | -0.58 | 600 | 25.75 |
| 06/06/2022 | 43.00 | 43.00 | 42.75 | 42.75 | +0.25 | +0.59 | 1,720 | 73.78 |
| 02/06/2022 | 43.00 | 43.00 | 41.25 | 42.50 | -0.25 | -0.58 | 11,212 | 464.39 |
| 01/06/2022 | 42.75 | 42.75 | 42.75 | 42.75 | 0.00 | 0.00 | 2,200 | 94.05 |
The Information is provided for informative and educational purposes only.
