Companies/Securities in Focus
TNDT : THAI NONDESTRUCTIVE TESTING 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) |
|---|---|---|---|---|---|---|---|---|
| 13/05/2022 | 1.08 | 1.09 | 1.02 | 1.04 | -0.02 | -1.89 | 4,522,174 | 4,716.99 |
| 12/05/2022 | 1.11 | 1.11 | 1.06 | 1.06 | -0.05 | -4.50 | 4,083,701 | 4,409.50 |
| 11/05/2022 | 1.11 | 1.16 | 1.10 | 1.11 | -0.01 | -0.89 | 6,999,601 | 7,895.48 |
| 10/05/2022 | 1.10 | 1.12 | 1.06 | 1.12 | +0.03 | +2.75 | 4,086,148 | 4,454.98 |
| 09/05/2022 | 1.11 | 1.12 | 1.09 | 1.09 | -0.04 | -3.54 | 4,477,901 | 4,930.77 |
| 06/05/2022 | 1.13 | 1.13 | 1.09 | 1.13 | -0.02 | -1.74 | 7,368,200 | 8,208.45 |
| 05/05/2022 | 1.18 | 1.19 | 1.15 | 1.15 | 0.00 | 0.00 | 3,227,335 | 3,763.79 |
| 03/05/2022 | 1.22 | 1.23 | 1.15 | 1.15 | -0.07 | -5.74 | 10,220,034 | 12,102.44 |
| 29/04/2022 | 1.19 | 1.26 | 1.18 | 1.22 | +0.03 | +2.52 | 25,010,019 | 30,739.97 |
| 28/04/2022 | 1.17 | 1.20 | 1.16 | 1.19 | +0.03 | +2.59 | 3,173,530 | 3,752.49 |
| 27/04/2022 | 1.19 | 1.19 | 1.15 | 1.16 | -0.04 | -3.33 | 6,050,175 | 7,058.85 |
| 26/04/2022 | 1.22 | 1.24 | 1.18 | 1.20 | -0.01 | -0.83 | 7,453,511 | 9,021.78 |
| 25/04/2022 | 1.18 | 1.23 | 1.15 | 1.21 | -0.01 | -0.82 | 8,262,612 | 9,870.77 |
| 22/04/2022 | 1.25 | 1.26 | 1.22 | 1.22 | -0.02 | -1.61 | 6,106,924 | 7,524.88 |
| 21/04/2022 | 1.24 | 1.29 | 1.23 | 1.24 | +0.02 | +1.64 | 24,153,657 | 30,357.39 |
| 20/04/2022 | 1.30 | 1.38 | 1.21 | 1.22 | 0.00 | 0.00 | 106,380,063 | 139,165.13 |
| 19/04/2022 | 1.15 | 1.22 | 1.15 | 1.22 | +0.08 | +7.02 | 19,827,629 | 23,779.49 |
| 18/04/2022 | 1.13 | 1.15 | 1.12 | 1.14 | +0.02 | +1.79 | 4,270,991 | 4,859.21 |
| 12/04/2022 | 1.07 | 1.13 | 1.07 | 1.12 | +0.02 | +1.82 | 4,923,000 | 5,467.63 |
| 11/04/2022 | 1.19 | 1.19 | 1.10 | 1.10 | -0.09 | -7.56 | 12,793,705 | 14,544.36 |
| 08/04/2022 | 1.17 | 1.21 | 1.17 | 1.19 | +0.03 | +2.59 | 10,026,319 | 11,938.64 |
| 07/04/2022 | 1.27 | 1.27 | 1.16 | 1.16 | -0.11 | -8.66 | 21,210,317 | 25,740.02 |
| 05/04/2022 | 1.26 | 1.34 | 1.26 | 1.27 | +0.01 | +0.79 | 55,235,516 | 71,882.56 |
| 04/04/2022 | 1.27 | 1.28 | 1.24 | 1.26 | +0.01 | +0.80 | 6,811,401 | 8,553.84 |
| 01/04/2022 | 1.24 | 1.32 | 1.24 | 1.25 | +0.01 | +0.81 | 34,515,048 | 44,281.90 |
The Information is provided for informative and educational purposes only.
