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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 48.50 | 52.50 | 47.50 | 52.50 | +4.00 | +8.25 | 1,024 | 50.03 |
| 30/03/2022 | - | - | - | - | - | - | - | - |
| 29/03/2022 | - | - | - | - | - | - | 1 | 0.05 |
| 28/03/2022 | - | - | - | - | - | - | - | - |
| 25/03/2022 | - | - | - | - | - | - | 13 | 0.61 |
| 24/03/2022 | - | - | - | - | - | - | 3 | 0.14 |
| 23/03/2022 | - | - | - | - | - | - | - | - |
| 22/03/2022 | 48.00 | 48.50 | 48.00 | 48.50 | -1.00 | -2.02 | 289 | 13.92 |
| 21/03/2022 | - | - | - | - | - | - | - | - |
| 18/03/2022 | - | - | - | - | - | - | - | - |
| 17/03/2022 | - | - | - | - | - | - | 13 | 0.60 |
| 16/03/2022 | 49.50 | 49.50 | 49.50 | 49.50 | -0.25 | -0.50 | 100 | 4.95 |
| 15/03/2022 | - | - | - | - | - | - | - | - |
| 14/03/2022 | - | - | - | - | - | - | - | - |
| 11/03/2022 | 47.25 | 49.75 | 47.25 | 49.75 | +0.25 | +0.51 | 1,500 | 73.62 |
| 10/03/2022 | 49.50 | 49.50 | 49.50 | 49.50 | 0.00 | 0.00 | 500 | 24.75 |
| 09/03/2022 | 48.00 | 50.00 | 48.00 | 49.50 | +1.50 | +3.12 | 2,101 | 102.95 |
| 08/03/2022 | 46.00 | 48.25 | 46.00 | 48.00 | -2.75 | -5.42 | 2,500 | 119.30 |
| 07/03/2022 | 49.00 | 50.75 | 49.00 | 50.75 | +0.75 | +1.50 | 1,407 | 70.03 |
| 04/03/2022 | - | - | - | - | - | - | 29 | 1.47 |
| 03/03/2022 | 48.00 | 50.50 | 48.00 | 50.00 | +0.50 | +1.01 | 8,796 | 434.30 |
| 02/03/2022 | 50.00 | 50.25 | 49.50 | 49.50 | +0.50 | +1.02 | 4,700 | 235.00 |
| 01/03/2022 | 47.50 | 49.75 | 47.25 | 49.00 | +1.00 | +2.08 | 12,701 | 620.77 |
| 28/02/2022 | 47.00 | 48.00 | 47.00 | 48.00 | +0.75 | +1.59 | 4,002 | 191.15 |
| 25/02/2022 | 46.75 | 47.25 | 46.75 | 47.25 | +0.50 | +1.07 | 6,005 | 282.44 |
| 24/02/2022 | 46.00 | 46.75 | 46.00 | 46.75 | +0.50 | +1.08 | 15,221 | 705.14 |
| 23/02/2022 | 46.50 | 47.00 | 46.00 | 46.25 | +2.25 | +5.11 | 20,717 | 962.82 |
| 22/02/2022 | 44.00 | 44.00 | 44.00 | 44.00 | +0.75 | +1.73 | 1,000 | 44.00 |
| 21/02/2022 | 43.25 | 43.25 | 43.25 | 43.25 | -0.50 | -1.14 | 100 | 4.33 |
| 18/02/2022 | - | - | - | - | - | - | 5 | 0.22 |
| 17/02/2022 | - | - | - | - | - | - | 1 | 0.04 |
| 15/02/2022 | - | - | - | - | - | - | - | - |
| 14/02/2022 | 44.00 | 44.00 | 43.75 | 43.75 | 0.00 | 0.00 | 1,200 | 52.75 |
| 11/02/2022 | 43.25 | 43.75 | 43.25 | 43.75 | -0.50 | -1.13 | 200 | 8.70 |
| 10/02/2022 | 44.00 | 45.00 | 44.00 | 44.25 | +0.75 | +1.72 | 1,583 | 70.57 |
| 09/02/2022 | 43.50 | 43.50 | 43.50 | 43.50 | -0.50 | -1.14 | 720 | 31.33 |
| 08/02/2022 | 43.50 | 44.00 | 43.50 | 44.00 | +0.50 | +1.15 | 2,900 | 127.00 |
| 07/02/2022 | 43.00 | 43.50 | 43.00 | 43.50 | +0.50 | +1.16 | 3,100 | 134.32 |
| 04/02/2022 | - | - | - | - | - | - | - | - |
| 03/02/2022 | 43.25 | 43.25 | 43.00 | 43.00 | -0.75 | -1.71 | 5,700 | 245.78 |
| 02/02/2022 | 43.75 | 44.00 | 43.50 | 43.75 | -0.25 | -0.57 | 13,500 | 588.02 |
| 01/02/2022 | 44.00 | 44.00 | 44.00 | 44.00 | -0.25 | -0.56 | 1,400 | 61.60 |
The Information is provided for informative and educational purposes only.
