Companies/Securities in Focus
NVD : NIRVANA DAII 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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 2.14 | 2.18 | 2.12 | 2.14 | -0.02 | -0.93 | 645,212 | 1,387.92 |
| 29/06/2022 | 2.14 | 2.18 | 2.14 | 2.16 | 0.00 | 0.00 | 673,712 | 1,451.72 |
| 28/06/2022 | 2.16 | 2.16 | 2.12 | 2.16 | 0.00 | 0.00 | 821,567 | 1,755.85 |
| 27/06/2022 | 2.14 | 2.18 | 2.12 | 2.16 | +0.02 | +0.93 | 882,150 | 1,896.22 |
| 24/06/2022 | 2.20 | 2.22 | 2.14 | 2.14 | -0.04 | -1.83 | 1,344,536 | 2,917.16 |
| 23/06/2022 | 2.20 | 2.24 | 2.14 | 2.18 | -0.02 | -0.91 | 1,652,000 | 3,588.59 |
| 22/06/2022 | 2.20 | 2.22 | 2.16 | 2.20 | 0.00 | 0.00 | 1,608,001 | 3,520.57 |
| 21/06/2022 | 2.22 | 2.24 | 2.18 | 2.20 | 0.00 | 0.00 | 2,466,425 | 5,449.29 |
| 20/06/2022 | 2.16 | 2.24 | 2.14 | 2.20 | +0.06 | +2.80 | 2,533,300 | 5,545.86 |
| 17/06/2022 | 2.14 | 2.20 | 2.12 | 2.14 | 0.00 | 0.00 | 2,322,643 | 5,021.69 |
| 16/06/2022 | 2.24 | 2.32 | 2.12 | 2.14 | -0.06 | -2.73 | 13,363,092 | 29,796.01 |
| 15/06/2022 | 2.20 | 2.30 | 2.18 | 2.20 | +0.02 | +0.92 | 15,820,390 | 35,182.10 |
| 14/06/2022 | 2.16 | 2.32 | 2.16 | 2.18 | +0.04 | +1.87 | 19,564,193 | 43,466.18 |
| 13/06/2022 | 2.12 | 2.70 | 2.10 | 2.14 | +0.02 | +0.94 | 22,484,720 | 50,679.22 |
| 10/06/2022 | 2.16 | 2.16 | 2.10 | 2.12 | -0.04 | -1.85 | 374,600 | 793.92 |
| 09/06/2022 | 2.14 | 2.18 | 2.12 | 2.16 | +0.02 | +0.93 | 508,700 | 1,095.80 |
| 08/06/2022 | 2.10 | 2.14 | 2.10 | 2.14 | +0.02 | +0.94 | 472,100 | 1,004.45 |
| 07/06/2022 | 2.12 | 2.18 | 2.10 | 2.12 | 0.00 | 0.00 | 722,021 | 1,558.57 |
| 06/06/2022 | 2.14 | 2.16 | 2.08 | 2.12 | -0.02 | -0.93 | 863,962 | 1,809.87 |
| 02/06/2022 | 2.16 | 2.18 | 2.10 | 2.14 | -0.04 | -1.83 | 866,308 | 1,842.11 |
| 01/06/2022 | 2.18 | 2.18 | 2.14 | 2.18 | 0.00 | 0.00 | 551,687 | 1,192.44 |
| 31/05/2022 | 2.16 | 2.20 | 2.14 | 2.18 | +0.02 | +0.93 | 317,853 | 689.71 |
| 30/05/2022 | 2.20 | 2.20 | 2.16 | 2.16 | -0.04 | -1.82 | 734,838 | 1,592.49 |
| 27/05/2022 | 2.14 | 2.22 | 2.14 | 2.20 | +0.04 | +1.85 | 733,981 | 1,598.16 |
| 26/05/2022 | 2.18 | 2.20 | 2.14 | 2.16 | 0.00 | 0.00 | 460,488 | 996.84 |
| 25/05/2022 | 2.22 | 2.22 | 2.14 | 2.16 | -0.06 | -2.70 | 657,095 | 1,423.06 |
| 24/05/2022 | 2.18 | 2.22 | 2.18 | 2.22 | +0.02 | +0.91 | 285,275 | 625.67 |
| 23/05/2022 | 2.18 | 2.22 | 2.14 | 2.20 | +0.02 | +0.92 | 678,350 | 1,485.17 |
| 20/05/2022 | 2.12 | 2.18 | 2.12 | 2.18 | +0.04 | +1.87 | 789,666 | 1,707.00 |
| 19/05/2022 | 2.16 | 2.16 | 2.10 | 2.14 | -0.02 | -0.93 | 427,700 | 908.97 |
| 18/05/2022 | 2.14 | 2.16 | 2.10 | 2.16 | -0.02 | -0.92 | 561,266 | 1,194.54 |
| 17/05/2022 | 2.20 | 2.20 | 2.08 | 2.18 | 0.00 | 0.00 | 1,656,040 | 3,502.35 |
| 13/05/2022 | 2.06 | 2.20 | 2.06 | 2.18 | +0.12 | +5.83 | 1,270,210 | 2,703.72 |
| 12/05/2022 | 2.22 | 2.24 | 2.04 | 2.06 | -0.20 | -8.85 | 1,957,861 | 4,163.95 |
| 11/05/2022 | 2.28 | 2.32 | 2.26 | 2.26 | -0.02 | -0.88 | 342,812 | 783.64 |
| 10/05/2022 | 2.36 | 2.38 | 2.20 | 2.28 | -0.08 | -3.39 | 2,934,895 | 6,701.71 |
| 09/05/2022 | 2.36 | 2.38 | 2.32 | 2.36 | -0.02 | -0.84 | 824,500 | 1,928.15 |
| 06/05/2022 | 2.28 | 2.38 | 2.28 | 2.38 | 0.00 | 0.00 | 575,302 | 1,352.74 |
| 05/05/2022 | 2.36 | 2.40 | 2.36 | 2.38 | +0.02 | +0.85 | 263,509 | 625.90 |
| 03/05/2022 | 2.34 | 2.38 | 2.32 | 2.36 | +0.02 | +0.85 | 701,735 | 1,645.47 |
The Information is provided for informative and educational purposes only.
