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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 35.25 | 35.25 | 35.25 | 35.25 | +0.25 | +0.71 | 400 | 14.10 |
| 29/09/2022 | 35.50 | 35.50 | 35.00 | 35.00 | 0.00 | 0.00 | 1,248 | 44.01 |
| 28/09/2022 | 33.50 | 35.00 | 33.25 | 35.00 | +1.00 | +2.94 | 1,900 | 64.95 |
| 27/09/2022 | 35.50 | 35.50 | 34.00 | 34.00 | -1.50 | -4.23 | 1,102 | 38.12 |
| 26/09/2022 | 36.50 | 37.00 | 33.25 | 35.50 | +0.50 | +1.43 | 17,359 | 621.37 |
| 23/09/2022 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00 | 1,005 | 35.18 |
| 22/09/2022 | - | - | - | - | - | - | - | - |
| 21/09/2022 | 35.00 | 35.50 | 35.00 | 35.00 | +0.25 | +0.72 | 1,000 | 35.20 |
| 20/09/2022 | 35.50 | 35.50 | 34.75 | 34.75 | -0.25 | -0.71 | 4,260 | 150.03 |
| 19/09/2022 | 34.75 | 35.50 | 34.75 | 35.00 | +0.50 | +1.45 | 3,300 | 115.97 |
| 16/09/2022 | 35.00 | 44.50 | 34.50 | 34.50 | -0.50 | -1.43 | 520 | 19.19 |
| 15/09/2022 | 35.00 | 35.00 | 35.00 | 35.00 | +0.75 | +2.19 | 500 | 17.50 |
| 14/09/2022 | 34.50 | 34.50 | 34.00 | 34.25 | -0.75 | -2.14 | 11,000 | 374.44 |
| 13/09/2022 | 35.50 | 35.50 | 35.00 | 35.00 | -0.50 | -1.41 | 600 | 21.05 |
| 12/09/2022 | 35.50 | 35.50 | 35.50 | 35.50 | +1.00 | +2.90 | 100 | 3.55 |
| 09/09/2022 | 35.00 | 35.50 | 34.50 | 34.50 | -1.25 | -3.50 | 4,700 | 162.75 |
| 08/09/2022 | 36.00 | 36.00 | 35.75 | 35.75 | -0.25 | -0.69 | 1,200 | 42.95 |
| 07/09/2022 | 35.50 | 36.00 | 35.50 | 36.00 | +0.50 | +1.41 | 1,500 | 53.75 |
| 06/09/2022 | 36.00 | 36.00 | 35.00 | 35.50 | 0.00 | 0.00 | 11,700 | 410.38 |
| 05/09/2022 | 35.25 | 35.50 | 35.25 | 35.50 | +0.25 | +0.71 | 4,400 | 155.95 |
| 02/09/2022 | 35.25 | 35.50 | 35.25 | 35.25 | -1.25 | -3.42 | 500 | 17.70 |
| 01/09/2022 | 37.00 | 37.00 | 36.00 | 36.50 | -0.50 | -1.35 | 2,000 | 72.85 |
| 31/08/2022 | 35.00 | 37.00 | 34.50 | 37.00 | +0.50 | +1.37 | 28,509 | 984.70 |
| 30/08/2022 | 36.75 | 37.00 | 36.50 | 36.50 | -1.00 | -2.67 | 8,400 | 308.20 |
| 29/08/2022 | 36.25 | 37.50 | 36.25 | 37.50 | +2.00 | +5.63 | 200 | 7.38 |
| 26/08/2022 | 35.00 | 35.50 | 35.00 | 35.50 | +0.25 | +0.71 | 906 | 32.01 |
| 25/08/2022 | 35.50 | 35.50 | 35.00 | 35.25 | -0.75 | -2.08 | 6,001 | 210.29 |
| 24/08/2022 | 36.50 | 36.50 | 36.00 | 36.00 | +0.50 | +1.41 | 2,506 | 90.71 |
| 23/08/2022 | 36.50 | 36.50 | 35.50 | 35.50 | -0.75 | -2.07 | 1,600 | 58.02 |
| 22/08/2022 | 35.25 | 36.25 | 35.25 | 36.25 | +1.25 | +3.57 | 700 | 25.07 |
| 19/08/2022 | 35.25 | 35.25 | 35.00 | 35.00 | -0.25 | -0.71 | 5,000 | 175.12 |
| 18/08/2022 | 35.75 | 36.00 | 35.00 | 35.25 | -0.50 | -1.40 | 3,005 | 105.84 |
| 17/08/2022 | 35.75 | 35.75 | 35.00 | 35.75 | +0.75 | +2.14 | 10,514 | 368.35 |
| 16/08/2022 | 35.00 | 35.25 | 35.00 | 35.00 | -0.75 | -2.10 | 10,006 | 350.24 |
| 15/08/2022 | 35.50 | 35.75 | 35.25 | 35.75 | +0.50 | +1.42 | 2,600 | 92.83 |
| 11/08/2022 | 35.50 | 35.50 | 35.00 | 35.25 | -0.50 | -1.40 | 10,800 | 378.10 |
| 10/08/2022 | 35.75 | 35.75 | 34.50 | 35.75 | -0.75 | -2.05 | 13,400 | 464.32 |
| 09/08/2022 | 36.25 | 36.75 | 36.00 | 36.50 | -0.75 | -2.01 | 4,422 | 161.10 |
| 08/08/2022 | 37.25 | 37.25 | 37.25 | 37.25 | -0.50 | -1.32 | 312 | 11.62 |
| 05/08/2022 | - | - | - | - | - | - | - | - |
| 04/08/2022 | 37.25 | 37.75 | 37.25 | 37.75 | +1.25 | +3.42 | 1,400 | 52.75 |
| 03/08/2022 | 38.50 | 38.50 | 35.50 | 36.50 | -2.25 | -5.81 | 7,621 | 277.74 |
| 02/08/2022 | 39.00 | 39.00 | 38.75 | 38.75 | -1.25 | -3.12 | 501 | 19.52 |
| 01/08/2022 | 37.25 | 40.00 | 37.00 | 40.00 | +2.25 | +5.96 | 1,000 | 37.95 |
The Information is provided for informative and educational purposes only.
