Companies/Securities in Focus
TNL : THANULUX 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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 16.70 | 16.90 | 16.70 | 16.90 | +0.10 | +0.60 | 301 | 5.07 |
| 30/03/2022 | 17.00 | 17.00 | 16.80 | 16.80 | 0.00 | 0.00 | 214 | 3.62 |
| 29/03/2022 | 16.30 | 16.90 | 16.30 | 16.80 | +0.10 | +0.60 | 1,000 | 16.71 |
| 28/03/2022 | 16.80 | 16.80 | 16.70 | 16.70 | -0.10 | -0.60 | 1,500 | 25.06 |
| 25/03/2022 | 17.00 | 17.00 | 16.80 | 16.80 | -0.80 | -4.55 | 3,300 | 55.70 |
| 24/03/2022 | 17.70 | 17.70 | 16.70 | 17.60 | +0.60 | +3.53 | 800 | 13.56 |
| 23/03/2022 | 17.00 | 17.00 | 17.00 | 17.00 | +0.30 | +1.80 | 100 | 1.70 |
| 22/03/2022 | 16.80 | 16.80 | 16.70 | 16.70 | -0.10 | -0.60 | 2,800 | 46.81 |
| 21/03/2022 | - | - | - | - | - | - | - | - |
| 18/03/2022 | - | - | - | - | - | - | - | - |
| 17/03/2022 | 17.00 | 17.00 | 16.80 | 16.80 | -0.20 | -1.18 | 800 | 13.58 |
| 16/03/2022 | 17.00 | 17.00 | 17.00 | 17.00 | -0.10 | -0.58 | 100 | 1.70 |
| 15/03/2022 | - | - | - | - | - | - | - | - |
| 14/03/2022 | 17.00 | 17.10 | 17.00 | 17.10 | +0.20 | +1.18 | 700 | 11.92 |
| 11/03/2022 | 16.90 | 16.90 | 16.90 | 16.90 | +0.40 | +2.42 | 1,700 | 28.73 |
| 10/03/2022 | 16.20 | 16.50 | 16.20 | 16.50 | -0.40 | -2.37 | 400 | 6.54 |
| 09/03/2022 | - | - | - | - | - | - | - | - |
| 08/03/2022 | - | - | - | - | - | - | 4 | 0.07 |
| 07/03/2022 | - | - | - | - | - | - | 2 | 0.03 |
| 04/03/2022 | 17.00 | 17.00 | 16.90 | 16.90 | +0.60 | +3.68 | 900 | 15.22 |
| 03/03/2022 | - | - | - | - | - | - | 6 | 0.10 |
| 02/03/2022 | 16.30 | 16.30 | 16.30 | 16.30 | -0.60 | -3.55 | 103 | 1.68 |
| 01/03/2022 | 16.60 | 16.90 | 15.60 | 16.90 | 0.00 | 0.00 | 4,100 | 66.87 |
| 28/02/2022 | - | - | - | - | - | - | 2 | 0.03 |
| 25/02/2022 | 16.50 | 16.90 | 16.50 | 16.90 | 0.00 | 0.00 | 2,200 | 37.10 |
| 24/02/2022 | 16.60 | 16.90 | 16.60 | 16.90 | -0.10 | -0.59 | 1,400 | 23.51 |
| 23/02/2022 | 16.90 | 17.00 | 16.60 | 17.00 | -0.10 | -0.58 | 2,200 | 36.84 |
| 22/02/2022 | 17.10 | 17.10 | 17.10 | 17.10 | 0.00 | 0.00 | 500 | 8.55 |
| 21/02/2022 | - | - | - | - | - | - | 3 | 0.05 |
| 18/02/2022 | 17.10 | 17.10 | 17.00 | 17.10 | +0.10 | +0.59 | 2,200 | 37.51 |
| 17/02/2022 | 16.80 | 17.00 | 16.80 | 17.00 | +0.10 | +0.59 | 405 | 6.83 |
| 15/02/2022 | 16.90 | 16.90 | 16.90 | 16.90 | +0.40 | +2.42 | 100 | 1.69 |
| 14/02/2022 | 17.10 | 17.10 | 16.50 | 16.50 | -1.10 | -6.25 | 6,003 | 100.67 |
| 11/02/2022 | 16.60 | 17.60 | 16.00 | 17.60 | +0.50 | +2.92 | 3,451 | 55.96 |
| 10/02/2022 | - | - | - | - | - | - | 4 | 0.07 |
| 09/02/2022 | - | - | - | - | - | - | 34 | 0.58 |
| 08/02/2022 | 17.00 | 17.20 | 17.00 | 17.10 | -0.10 | -0.58 | 6,200 | 106.02 |
| 07/02/2022 | 17.50 | 17.50 | 17.20 | 17.20 | -1.00 | -5.49 | 800 | 13.84 |
| 04/02/2022 | 18.10 | 18.20 | 18.10 | 18.20 | 0.00 | 0.00 | 3,000 | 54.59 |
| 03/02/2022 | 17.80 | 18.20 | 17.80 | 18.20 | +1.20 | +7.06 | 1,215 | 22.01 |
| 02/02/2022 | 16.50 | 17.00 | 16.50 | 17.00 | -1.20 | -6.59 | 2,107 | 34.82 |
| 01/02/2022 | - | - | - | - | - | - | 3 | 0.06 |
The Information is provided for informative and educational purposes only.
