Companies/Securities in Focus
TRITN : TRITON HOLDING 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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00 | 16,560,100 | 3,149.24 |
| 29/06/2022 | 0.20 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00 | 36,976,785 | 7,040.15 |
| 28/06/2022 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00 | 8,717,100 | 1,658.63 |
| 27/06/2022 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00 | 2,850,801 | 543.73 |
| 24/06/2022 | 0.20 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00 | 5,193,101 | 1,017.90 |
| 23/06/2022 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00 | 7,762,590 | 1,479.55 |
| 22/06/2022 | 0.19 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00 | 9,855,660 | 1,893.29 |
| 21/06/2022 | 0.19 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26 | 14,063,219 | 2,723.69 |
| 20/06/2022 | 0.20 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00 | 67,310,639 | 12,790.75 |
| 17/06/2022 | 0.20 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26 | 9,749,808 | 1,929.51 |
| 16/06/2022 | 0.22 | 0.22 | 0.19 | 0.19 | -0.03 | -13.64 | 265,254,469 | 53,049.16 |
| 15/06/2022 | 0.20 | 0.23 | 0.20 | 0.22 | +0.02 | +10.00 | 242,932,759 | 52,544.16 |
| 14/06/2022 | 0.20 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76 | 22,425,205 | 4,486.07 |
| 13/06/2022 | 0.20 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00 | 57,254,285 | 11,471.02 |
| 10/06/2022 | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00 | 2,822,711 | 574.78 |
| 09/06/2022 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00 | 25,848,497 | 5,198.47 |
| 08/06/2022 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76 | 57,439,300 | 11,523.56 |
| 07/06/2022 | 0.20 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00 | 3,798,301 | 770.92 |
| 06/06/2022 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76 | 11,097,970 | 2,258.26 |
| 02/06/2022 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00 | 24,868,210 | 5,171.68 |
| 01/06/2022 | 0.20 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00 | 8,064,107 | 1,675.80 |
| 31/05/2022 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76 | 4,826,627 | 999.99 |
| 30/05/2022 | 0.21 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00 | 9,977,636 | 2,086.99 |
| 27/05/2022 | 0.21 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76 | 26,451,732 | 5,544.63 |
| 26/05/2022 | 0.21 | 0.22 | 0.20 | 0.21 | +0.01 | +5.00 | 63,348,299 | 13,312.92 |
| 25/05/2022 | 0.21 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76 | 111,932,710 | 23,429.80 |
| 24/05/2022 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00 | 4,417,500 | 922.42 |
| 23/05/2022 | 0.20 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00 | 7,419,040 | 1,498.73 |
| 20/05/2022 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00 | 8,691,814 | 1,740.75 |
| 19/05/2022 | 0.20 | 0.21 | 0.19 | 0.20 | -0.01 | -4.76 | 35,229,594 | 7,046.95 |
| 18/05/2022 | 0.21 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00 | 13,053,770 | 2,692.86 |
| 17/05/2022 | 0.20 | 0.21 | 0.20 | 0.20 | +0.01 | +5.26 | 18,135,462 | 3,634.53 |
| 13/05/2022 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00 | 7,803,915 | 1,531.58 |
| 12/05/2022 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00 | 16,555,800 | 3,251.27 |
| 11/05/2022 | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00 | 11,915,917 | 2,385.26 |
| 10/05/2022 | 0.19 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00 | 17,805,709 | 3,530.90 |
| 09/05/2022 | 0.21 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00 | 62,644,201 | 12,519.09 |
| 06/05/2022 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76 | 7,345,915 | 1,490.44 |
| 05/05/2022 | 0.22 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00 | 20,236,110 | 4,240.64 |
| 03/05/2022 | 0.22 | 0.22 | 0.20 | 0.21 | -0.01 | -4.55 | 42,623,551 | 8,970.95 |
The Information is provided for informative and educational purposes only.
