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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 21.10 | 21.70 | 21.00 | 21.00 | -0.10 | -0.47 | 266,420 | 5,659.58 |
| 30/05/2022 | 21.20 | 21.20 | 21.00 | 21.10 | -0.10 | -0.47 | 68,940 | 1,455.74 |
| 27/05/2022 | 20.90 | 21.20 | 20.90 | 21.20 | +0.30 | +1.44 | 47,300 | 996.95 |
| 26/05/2022 | 21.00 | 21.00 | 20.90 | 20.90 | -0.10 | -0.48 | 1,301 | 27.29 |
| 25/05/2022 | 20.90 | 21.00 | 20.90 | 21.00 | +0.10 | +0.48 | 34,900 | 730.35 |
| 24/05/2022 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00 | 0.00 | 3,700 | 77.33 |
| 23/05/2022 | 21.00 | 21.00 | 20.90 | 20.90 | -0.10 | -0.48 | 14,706 | 308.33 |
| 20/05/2022 | 21.00 | 21.00 | 20.80 | 21.00 | 0.00 | 0.00 | 44,005 | 919.86 |
| 19/05/2022 | 21.00 | 21.00 | 20.80 | 21.00 | +0.10 | +0.48 | 55,313 | 1,158.92 |
| 18/05/2022 | 24.80 | 25.50 | 20.90 | 20.90 | -0.20 | -0.95 | 190,908 | 4,295.88 |
| 17/05/2022 | 17.20 | 21.10 | 17.20 | 21.10 | +4.80 | +29.45 | 50,238,545 | 1,059,959.67 |
| 13/05/2022 | 16.40 | 17.10 | 16.30 | 16.30 | -0.20 | -1.21 | 1,000 | 16.43 |
| 12/05/2022 | 16.60 | 16.60 | 16.50 | 16.50 | -0.50 | -2.94 | 500 | 8.27 |
| 11/05/2022 | - | - | - | - | - | - | - | - |
| 10/05/2022 | 16.50 | 17.00 | 16.50 | 17.00 | 0.00 | 0.00 | 810 | 13.71 |
| 09/05/2022 | 16.90 | 17.00 | 16.90 | 17.00 | +0.50 | +3.03 | 601 | 10.21 |
| 06/05/2022 | 16.90 | 17.00 | 16.50 | 16.50 | +0.10 | +0.61 | 3,400 | 57.45 |
| 05/05/2022 | 16.90 | 16.90 | 16.40 | 16.40 | -0.60 | -3.53 | 2,900 | 48.30 |
| 03/05/2022 | 18.00 | 18.00 | 17.00 | 17.00 | 0.00 | 0.00 | 1,511 | 26.09 |
| 29/04/2022 | - | - | - | - | - | - | - | - |
| 28/04/2022 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 200 | 3.40 |
| 27/04/2022 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 1,700 | 28.90 |
| 26/04/2022 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 101 | 1.72 |
| 25/04/2022 | 16.70 | 17.00 | 16.70 | 17.00 | +0.10 | +0.59 | 1,201 | 20.36 |
| 22/04/2022 | - | - | - | - | - | - | 1 | 0.02 |
| 21/04/2022 | 16.90 | 16.90 | 16.70 | 16.90 | 0.00 | 0.00 | 5,100 | 85.83 |
| 20/04/2022 | 16.90 | 16.90 | 16.80 | 16.90 | +0.10 | +0.60 | 1,300 | 21.95 |
| 19/04/2022 | 16.80 | 16.80 | 16.80 | 16.80 | 0.00 | 0.00 | 100 | 1.68 |
| 18/04/2022 | 16.80 | 16.80 | 16.80 | 16.80 | 0.00 | 0.00 | 2,500 | 42.00 |
| 12/04/2022 | 16.80 | 16.80 | 16.80 | 16.80 | -0.10 | -0.59 | 1,400 | 23.52 |
| 11/04/2022 | 17.00 | 17.00 | 16.90 | 16.90 | +0.30 | +1.81 | 1,000 | 16.91 |
| 08/04/2022 | - | - | - | - | - | - | - | - |
| 07/04/2022 | 16.60 | 16.60 | 16.60 | 16.60 | -0.40 | -2.35 | 120 | 1.99 |
| 05/04/2022 | 17.00 | 17.00 | 17.00 | 17.00 | +0.30 | +1.80 | 143 | 2.25 |
| 04/04/2022 | 17.40 | 17.40 | 16.70 | 16.70 | -0.20 | -1.18 | 4,401 | 74.57 |
| 01/04/2022 | - | - | - | - | - | - | - | - |
The Information is provided for informative and educational purposes only.
