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) |
|---|---|---|---|---|---|---|---|---|
| 24/06/2022 | 1.38 | 1.39 | 1.32 | 1.33 | -0.04 | -2.92 | 35,516,724 | 48,004.61 |
| 23/06/2022 | 1.37 | 1.41 | 1.36 | 1.37 | +0.01 | +0.74 | 42,692,306 | 59,097.33 |
| 22/06/2022 | 1.41 | 1.43 | 1.35 | 1.36 | -0.07 | -4.90 | 52,971,005 | 73,334.88 |
| 21/06/2022 | 1.34 | 1.44 | 1.34 | 1.43 | +0.10 | +7.52 | 52,207,329 | 72,685.85 |
| 20/06/2022 | 1.29 | 1.34 | 1.28 | 1.33 | +0.04 | +3.10 | 14,671,201 | 19,188.63 |
| 17/06/2022 | 1.25 | 1.30 | 1.24 | 1.29 | +0.04 | +3.20 | 59,354,226 | 75,661.96 |
| 16/06/2022 | 1.33 | 1.35 | 1.24 | 1.25 | -0.07 | -5.30 | 72,480,861 | 93,098.23 |
| 15/06/2022 | 1.33 | 1.39 | 1.32 | 1.32 | -0.01 | -0.75 | 59,608,416 | 80,789.76 |
| 14/06/2022 | 1.33 | 1.36 | 1.32 | 1.33 | -0.01 | -0.75 | 22,778,820 | 30,550.11 |
| 13/06/2022 | 1.31 | 1.36 | 1.28 | 1.34 | -0.01 | -0.74 | 52,006,333 | 68,708.25 |
| 10/06/2022 | 1.39 | 1.39 | 1.35 | 1.35 | -0.04 | -2.88 | 40,590,257 | 55,588.17 |
| 09/06/2022 | 1.41 | 1.42 | 1.38 | 1.39 | 0.00 | 0.00 | 57,155,928 | 79,971.95 |
| 08/06/2022 | 1.39 | 1.43 | 1.38 | 1.39 | +0.01 | +0.72 | 90,705,506 | 127,346.05 |
| 07/06/2022 | 1.42 | 1.43 | 1.38 | 1.38 | -0.04 | -2.82 | 48,689,501 | 68,011.68 |
| 06/06/2022 | 1.41 | 1.44 | 1.40 | 1.42 | +0.01 | +0.71 | 51,516,085 | 73,559.01 |
| 02/06/2022 | 1.39 | 1.42 | 1.38 | 1.41 | +0.02 | +1.44 | 123,044,529 | 171,450.94 |
| 01/06/2022 | 1.42 | 1.43 | 1.38 | 1.39 | -0.03 | -2.11 | 47,980,648 | 67,177.40 |
| 31/05/2022 | 1.43 | 1.44 | 1.41 | 1.42 | 0.00 | 0.00 | 26,554,145 | 37,792.72 |
| 30/05/2022 | 1.45 | 1.50 | 1.41 | 1.42 | -0.03 | -2.07 | 176,680,710 | 258,106.17 |
| 27/05/2022 | 1.48 | 1.50 | 1.43 | 1.45 | -0.03 | -2.03 | 59,133,383 | 86,285.22 |
| 26/05/2022 | 1.47 | 1.51 | 1.46 | 1.48 | +0.02 | +1.37 | 58,583,380 | 86,886.48 |
| 25/05/2022 | 1.51 | 1.54 | 1.46 | 1.46 | -0.05 | -3.31 | 83,266,760 | 125,055.12 |
| 24/05/2022 | 1.51 | 1.58 | 1.50 | 1.51 | +0.01 | +0.67 | 231,057,519 | 354,066.32 |
| 23/05/2022 | 1.45 | 1.51 | 1.42 | 1.50 | +0.04 | +2.74 | 111,959,537 | 165,228.59 |
| 20/05/2022 | 1.47 | 1.49 | 1.45 | 1.46 | 0.00 | 0.00 | 74,907,254 | 110,373.35 |
| 19/05/2022 | 1.43 | 1.49 | 1.41 | 1.46 | 0.00 | 0.00 | 59,900,009 | 87,433.37 |
| 18/05/2022 | 1.47 | 1.48 | 1.43 | 1.46 | -0.02 | -1.35 | 33,763,040 | 49,129.30 |
| 17/05/2022 | 1.43 | 1.49 | 1.41 | 1.48 | +0.07 | +4.96 | 55,559,762 | 80,992.59 |
| 13/05/2022 | 1.35 | 1.43 | 1.34 | 1.41 | +0.07 | +5.22 | 47,004,575 | 65,272.97 |
| 12/05/2022 | 1.37 | 1.37 | 1.33 | 1.34 | -0.03 | -2.19 | 26,496,988 | 35,756.62 |
| 11/05/2022 | 1.41 | 1.41 | 1.36 | 1.37 | -0.03 | -2.14 | 41,385,947 | 57,164.51 |
| 10/05/2022 | 1.37 | 1.42 | 1.37 | 1.40 | +0.01 | +0.72 | 90,955,923 | 126,899.19 |
| 09/05/2022 | 1.50 | 1.50 | 1.35 | 1.39 | -0.11 | -7.33 | 146,026,092 | 207,932.66 |
| 06/05/2022 | 1.52 | 1.53 | 1.48 | 1.50 | -0.05 | -3.23 | 67,764,051 | 102,256.17 |
| 05/05/2022 | 1.59 | 1.60 | 1.55 | 1.55 | -0.02 | -1.27 | 118,219,934 | 185,812.14 |
| 03/05/2022 | 1.61 | 1.65 | 1.56 | 1.57 | -0.04 | -2.48 | 102,529,869 | 164,716.07 |
The Information is provided for informative and educational purposes only.
