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) |
|---|---|---|---|---|---|---|---|---|
| 06/07/2022 | 0.75 | 0.76 | 0.70 | 0.72 | -0.02 | -2.70 | 1,423,400 | 1,030.11 |
| 05/07/2022 | 0.81 | 0.82 | 0.73 | 0.74 | -0.07 | -8.64 | 3,363,104 | 2,552.70 |
| 04/07/2022 | 0.87 | 0.87 | 0.80 | 0.81 | -0.06 | -6.90 | 3,398,822 | 2,818.41 |
| 01/07/2022 | 0.86 | 0.87 | 0.85 | 0.87 | +0.01 | +1.16 | 1,642,500 | 1,412.46 |
| 30/06/2022 | 0.89 | 0.91 | 0.85 | 0.86 | -0.02 | -2.27 | 3,999,611 | 3,516.83 |
| 29/06/2022 | 0.91 | 0.96 | 0.88 | 0.88 | -0.03 | -3.30 | 15,868,211 | 14,654.42 |
| 28/06/2022 | 0.89 | 0.95 | 0.89 | 0.91 | +0.02 | +2.25 | 7,237,450 | 6,654.09 |
| 27/06/2022 | 0.90 | 0.90 | 0.88 | 0.89 | +0.01 | +1.14 | 532,000 | 474.27 |
| 24/06/2022 | 0.88 | 0.90 | 0.87 | 0.88 | 0.00 | 0.00 | 580,222 | 512.68 |
| 23/06/2022 | 0.92 | 0.92 | 0.88 | 0.88 | -0.04 | -4.35 | 2,023,223 | 1,818.71 |
| 22/06/2022 | 0.98 | 0.98 | 0.91 | 0.92 | -0.05 | -5.15 | 3,653,899 | 3,444.94 |
| 21/06/2022 | 0.99 | 0.99 | 0.97 | 0.97 | 0.00 | 0.00 | 2,179,500 | 2,126.33 |
| 20/06/2022 | 0.98 | 0.99 | 0.96 | 0.97 | -0.01 | -1.02 | 815,500 | 789.74 |
| 17/06/2022 | 0.95 | 0.98 | 0.95 | 0.98 | +0.02 | +2.08 | 2,245,400 | 2,160.73 |
| 16/06/2022 | 1.00 | 1.03 | 0.96 | 0.96 | -0.01 | -1.03 | 8,078,107 | 8,148.71 |
| 15/06/2022 | 1.00 | 1.00 | 0.97 | 0.97 | -0.02 | -2.02 | 1,645,294 | 1,614.60 |
| 14/06/2022 | 1.00 | 1.01 | 0.98 | 0.99 | -0.01 | -1.00 | 2,443,551 | 2,427.57 |
| 13/06/2022 | 1.01 | 1.06 | 1.00 | 1.00 | -0.03 | -2.91 | 5,793,995 | 5,968.33 |
| 10/06/2022 | 1.04 | 1.04 | 1.02 | 1.03 | 0.00 | 0.00 | 1,716,064 | 1,764.75 |
| 09/06/2022 | 1.04 | 1.06 | 1.03 | 1.03 | -0.01 | -0.96 | 1,656,301 | 1,727.31 |
| 08/06/2022 | 1.04 | 1.06 | 1.02 | 1.04 | +0.01 | +0.97 | 1,931,110 | 2,002.36 |
| 07/06/2022 | 1.04 | 1.04 | 1.02 | 1.03 | -0.01 | -0.96 | 1,663,712 | 1,717.06 |
| 06/06/2022 | 1.06 | 1.06 | 1.03 | 1.04 | -0.01 | -0.95 | 2,508,018 | 2,608.14 |
| 02/06/2022 | 1.06 | 1.07 | 1.04 | 1.05 | -0.02 | -1.87 | 3,010,506 | 3,173.56 |
| 01/06/2022 | 1.05 | 1.11 | 1.05 | 1.07 | +0.02 | +1.90 | 6,469,910 | 7,009.25 |
The Information is provided for informative and educational purposes only.
