Companies/Securities in Focus
NUSA : NUSASIRI 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) |
|---|---|---|---|---|---|---|---|---|
| 17/08/2022 | 1.10 | 1.13 | 1.10 | 1.11 | +0.01 | +0.91 | 11,057,819 | 12,338.13 |
| 16/08/2022 | 1.13 | 1.14 | 1.09 | 1.10 | -0.05 | -4.35 | 33,056,308 | 36,769.23 |
| 15/08/2022 | 1.15 | 1.16 | 1.14 | 1.15 | +0.01 | +0.88 | 41,993,100 | 48,079.53 |
| 11/08/2022 | 1.16 | 1.16 | 1.14 | 1.14 | -0.01 | -0.87 | 13,987,752 | 16,090.01 |
| 10/08/2022 | 1.17 | 1.17 | 1.15 | 1.15 | -0.01 | -0.86 | 8,205,080 | 9,484.07 |
| 09/08/2022 | 1.16 | 1.17 | 1.15 | 1.16 | 0.00 | 0.00 | 4,712,100 | 5,471.86 |
| 08/08/2022 | 1.17 | 1.17 | 1.16 | 1.16 | -0.01 | -0.85 | 10,998,283 | 12,805.00 |
| 05/08/2022 | 1.17 | 1.22 | 1.17 | 1.17 | +0.01 | +0.86 | 30,326,082 | 36,064.24 |
| 04/08/2022 | 1.17 | 1.19 | 1.16 | 1.16 | 0.00 | 0.00 | 13,040,801 | 15,273.46 |
| 03/08/2022 | 1.17 | 1.18 | 1.16 | 1.16 | -0.01 | -0.85 | 7,429,803 | 8,675.52 |
| 02/08/2022 | 1.18 | 1.19 | 1.17 | 1.17 | 0.00 | 0.00 | 14,636,880 | 17,227.83 |
| 01/08/2022 | 1.19 | 1.20 | 1.17 | 1.17 | -0.01 | -0.85 | 18,390,983 | 21,745.14 |
| 27/07/2022 | 1.18 | 1.21 | 1.18 | 1.18 | 0.00 | 0.00 | 14,896,693 | 17,772.37 |
| 26/07/2022 | 1.19 | 1.21 | 1.18 | 1.18 | 0.00 | 0.00 | 36,820,074 | 43,895.52 |
| 25/07/2022 | 1.15 | 1.20 | 1.13 | 1.18 | +0.03 | +2.61 | 22,999,994 | 26,899.72 |
| 22/07/2022 | 1.16 | 1.18 | 1.15 | 1.15 | -0.01 | -0.86 | 6,199,414 | 7,198.54 |
| 21/07/2022 | 1.16 | 1.17 | 1.15 | 1.16 | 0.00 | 0.00 | 5,353,719 | 6,209.17 |
| 20/07/2022 | 1.16 | 1.18 | 1.16 | 1.16 | +0.01 | +0.87 | 19,444,800 | 22,628.97 |
| 19/07/2022 | 1.17 | 1.17 | 1.15 | 1.15 | -0.02 | -1.71 | 12,529,863 | 14,520.14 |
| 18/07/2022 | 1.17 | 1.19 | 1.16 | 1.17 | +0.01 | +0.86 | 11,989,268 | 14,076.79 |
| 15/07/2022 | 1.18 | 1.19 | 1.15 | 1.16 | -0.02 | -1.69 | 31,035,613 | 36,061.94 |
| 14/07/2022 | 1.22 | 1.22 | 1.15 | 1.18 | -0.03 | -2.48 | 48,163,895 | 56,967.83 |
| 12/07/2022 | 1.22 | 1.24 | 1.21 | 1.21 | -0.01 | -0.82 | 5,803,120 | 7,068.10 |
| 11/07/2022 | 1.25 | 1.25 | 1.21 | 1.22 | -0.02 | -1.61 | 10,436,363 | 12,791.68 |
| 08/07/2022 | 1.24 | 1.25 | 1.21 | 1.24 | -0.01 | -0.80 | 19,114,803 | 23,565.35 |
| 07/07/2022 | 1.18 | 1.27 | 1.18 | 1.25 | +0.07 | +5.93 | 40,760,721 | 50,220.89 |
| 06/07/2022 | 1.22 | 1.23 | 1.18 | 1.18 | -0.04 | -3.28 | 35,034,085 | 41,989.78 |
| 05/07/2022 | 1.24 | 1.25 | 1.21 | 1.22 | -0.01 | -0.81 | 35,970,611 | 44,063.96 |
| 04/07/2022 | 1.26 | 1.28 | 1.22 | 1.23 | -0.03 | -2.38 | 46,884,493 | 58,575.71 |
| 01/07/2022 | 1.28 | 1.30 | 1.26 | 1.26 | -0.01 | -0.79 | 18,994,405 | 24,120.74 |
The Information is provided for informative and educational purposes only.
