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) |
|---|---|---|---|---|---|---|---|---|
| 03/10/2022 | 1.05 | 1.06 | 1.03 | 1.03 | -0.03 | -2.83 | 13,062,510 | 13,609.84 |
| 30/09/2022 | 1.03 | 1.07 | 1.02 | 1.06 | +0.03 | +2.91 | 12,899,500 | 13,518.21 |
| 29/09/2022 | 1.07 | 1.09 | 1.03 | 1.03 | -0.03 | -2.83 | 27,685,339 | 29,213.46 |
| 28/09/2022 | 1.10 | 1.12 | 1.06 | 1.06 | -0.04 | -3.64 | 46,114,290 | 50,115.59 |
| 27/09/2022 | 1.10 | 1.13 | 1.08 | 1.10 | 0.00 | 0.00 | 35,598,661 | 39,497.74 |
| 26/09/2022 | 1.17 | 1.17 | 1.09 | 1.10 | -0.07 | -5.98 | 65,107,130 | 73,224.98 |
| 23/09/2022 | 1.21 | 1.21 | 1.16 | 1.17 | -0.04 | -3.31 | 33,665,451 | 39,625.83 |
| 22/09/2022 | 1.18 | 1.22 | 1.18 | 1.21 | +0.01 | +0.83 | 55,275,660 | 66,131.35 |
| 21/09/2022 | 1.17 | 1.26 | 1.17 | 1.20 | +0.03 | +2.56 | 114,008,702 | 138,351.63 |
| 20/09/2022 | 1.14 | 1.18 | 1.11 | 1.17 | +0.04 | +3.54 | 86,890,415 | 100,182.08 |
| 19/09/2022 | 1.05 | 1.14 | 1.05 | 1.13 | +0.09 | +8.65 | 70,436,595 | 77,372.67 |
| 16/09/2022 | 1.05 | 1.06 | 1.04 | 1.04 | 0.00 | 0.00 | 8,870,039 | 9,297.09 |
| 15/09/2022 | 1.04 | 1.06 | 1.03 | 1.04 | 0.00 | 0.00 | 9,506,510 | 9,919.63 |
| 14/09/2022 | 1.03 | 1.05 | 1.02 | 1.04 | +0.01 | +0.97 | 11,158,442 | 11,557.24 |
| 13/09/2022 | 1.06 | 1.07 | 1.03 | 1.03 | -0.03 | -2.83 | 19,392,184 | 20,374.35 |
| 12/09/2022 | 1.07 | 1.08 | 1.06 | 1.06 | -0.01 | -0.93 | 7,388,324 | 7,916.04 |
| 09/09/2022 | 1.08 | 1.09 | 1.07 | 1.07 | -0.01 | -0.93 | 11,211,852 | 12,074.65 |
| 08/09/2022 | 1.09 | 1.10 | 1.07 | 1.08 | -0.02 | -1.82 | 24,749,031 | 26,902.89 |
| 07/09/2022 | 1.06 | 1.11 | 1.05 | 1.10 | +0.05 | +4.76 | 45,361,762 | 49,330.73 |
| 06/09/2022 | 1.02 | 1.06 | 1.02 | 1.05 | +0.04 | +3.96 | 23,380,506 | 24,435.79 |
| 05/09/2022 | 1.03 | 1.03 | 1.01 | 1.01 | -0.02 | -1.94 | 17,707,200 | 18,022.60 |
| 02/09/2022 | 1.01 | 1.04 | 1.00 | 1.03 | +0.03 | +3.00 | 24,044,920 | 24,422.15 |
| 01/09/2022 | 1.03 | 1.04 | 1.00 | 1.00 | -0.02 | -1.96 | 16,375,651 | 16,683.75 |
The Information is provided for informative and educational purposes only.
