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) |
|---|---|---|---|---|---|---|---|---|
| 19/08/2022 | 22.40 | 22.50 | 22.40 | 22.50 | +0.10 | +0.45 | 10,500 | 236.10 |
| 18/08/2022 | - | - | - | - | - | - | - | - |
| 17/08/2022 | 22.40 | 22.40 | 22.40 | 22.40 | +0.10 | +0.45 | 1,001 | 22.42 |
| 16/08/2022 | 22.50 | 22.50 | 22.00 | 22.30 | -0.10 | -0.45 | 5,407 | 120.56 |
| 15/08/2022 | 21.50 | 22.40 | 21.50 | 22.40 | 0.00 | 0.00 | 3,200 | 71.12 |
| 11/08/2022 | 22.40 | 22.40 | 22.40 | 22.40 | -0.10 | -0.44 | 2,000 | 44.80 |
| 10/08/2022 | 22.50 | 22.50 | 22.50 | 22.50 | +0.10 | +0.45 | 19,220 | 432.45 |
| 09/08/2022 | 22.40 | 22.50 | 22.40 | 22.40 | -0.10 | -0.44 | 16,500 | 370.40 |
| 08/08/2022 | 22.40 | 22.50 | 22.10 | 22.50 | 0.00 | 0.00 | 28,900 | 648.34 |
| 05/08/2022 | 22.40 | 22.50 | 21.10 | 22.50 | +0.10 | +0.45 | 19,100 | 420.22 |
| 04/08/2022 | 22.30 | 22.50 | 22.30 | 22.40 | 0.00 | 0.00 | 18,802 | 422.34 |
| 03/08/2022 | 22.20 | 22.40 | 22.20 | 22.40 | +0.20 | +0.90 | 6,000 | 133.98 |
| 02/08/2022 | - | - | - | - | - | - | - | - |
| 01/08/2022 | 22.20 | 22.20 | 22.20 | 22.20 | +0.20 | +0.91 | 3,005 | 66.71 |
| 27/07/2022 | 21.90 | 22.10 | 21.80 | 22.00 | -0.10 | -0.45 | 40,421 | 889.13 |
| 26/07/2022 | 22.00 | 22.10 | 22.00 | 22.10 | -0.20 | -0.90 | 47,900 | 1,054.45 |
| 25/07/2022 | 21.90 | 22.30 | 21.90 | 22.30 | +0.40 | +1.83 | 167,307 | 3,703.80 |
| 22/07/2022 | 21.90 | 21.90 | 21.80 | 21.90 | 0.00 | 0.00 | 3,200 | 69.99 |
| 21/07/2022 | 21.90 | 21.90 | 21.90 | 21.90 | 0.00 | 0.00 | 1,002 | 21.94 |
| 20/07/2022 | 22.00 | 22.00 | 21.80 | 21.90 | -0.10 | -0.45 | 2,700 | 59.09 |
| 19/07/2022 | 21.90 | 22.00 | 21.90 | 22.00 | -0.10 | -0.45 | 13,400 | 294.27 |
| 18/07/2022 | 21.40 | 22.10 | 21.40 | 22.10 | +0.20 | +0.91 | 49,100 | 1,082.29 |
| 15/07/2022 | 22.10 | 22.10 | 21.40 | 21.90 | -0.30 | -1.35 | 19,603 | 431.66 |
| 14/07/2022 | 22.10 | 22.20 | 21.40 | 22.20 | +0.10 | +0.45 | 4,501 | 99.83 |
| 12/07/2022 | 22.10 | 22.20 | 22.10 | 22.10 | 0.00 | 0.00 | 19,100 | 423.27 |
| 11/07/2022 | 22.20 | 22.20 | 22.10 | 22.10 | -0.10 | -0.45 | 12,800 | 284.01 |
| 08/07/2022 | 21.90 | 22.20 | 21.90 | 22.20 | +0.30 | +1.37 | 22,701 | 503.01 |
| 07/07/2022 | 21.60 | 21.90 | 21.60 | 21.90 | +0.40 | +1.86 | 16,825 | 366.06 |
| 06/07/2022 | 21.20 | 21.60 | 21.20 | 21.50 | +0.10 | +0.47 | 134,600 | 2,854.24 |
| 05/07/2022 | 21.00 | 21.40 | 21.00 | 21.40 | +0.30 | +1.42 | 14,400 | 306.70 |
| 04/07/2022 | 21.10 | 21.30 | 21.10 | 21.10 | -0.10 | -0.47 | 22,700 | 481.90 |
| 01/07/2022 | 21.20 | 21.30 | 21.20 | 21.20 | -0.10 | -0.47 | 13,735 | 292.25 |
The Information is provided for informative and educational purposes only.
