Companies/Securities in Focus
TTB : TMBTHANACHART BANK 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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 1.20 | 1.22 | 1.19 | 1.20 | +0.01 | +0.84 | 277,960,449 | 334,988.15 |
| 10/08/2022 | 1.20 | 1.20 | 1.18 | 1.19 | -0.01 | -0.83 | 237,521,381 | 282,686.59 |
| 09/08/2022 | 1.19 | 1.20 | 1.18 | 1.20 | +0.01 | +0.84 | 184,278,294 | 219,905.76 |
| 08/08/2022 | 1.17 | 1.19 | 1.16 | 1.19 | +0.02 | +1.71 | 229,966,423 | 271,174.21 |
| 05/08/2022 | 1.18 | 1.19 | 1.17 | 1.17 | 0.00 | 0.00 | 249,879,508 | 293,653.75 |
| 04/08/2022 | 1.17 | 1.18 | 1.16 | 1.17 | 0.00 | 0.00 | 168,798,743 | 197,710.25 |
| 03/08/2022 | 1.17 | 1.18 | 1.15 | 1.17 | 0.00 | 0.00 | 216,826,801 | 252,321.27 |
| 02/08/2022 | 1.18 | 1.19 | 1.17 | 1.17 | -0.02 | -1.68 | 276,411,110 | 325,545.52 |
| 01/08/2022 | 1.21 | 1.21 | 1.18 | 1.19 | -0.01 | -0.83 | 483,232,931 | 576,205.79 |
| 27/07/2022 | 1.19 | 1.20 | 1.18 | 1.20 | +0.01 | +0.84 | 130,542,684 | 155,460.10 |
| 26/07/2022 | 1.20 | 1.21 | 1.19 | 1.19 | -0.01 | -0.83 | 250,584,291 | 300,354.34 |
| 25/07/2022 | 1.17 | 1.20 | 1.16 | 1.20 | +0.03 | +2.56 | 208,686,063 | 247,695.82 |
| 22/07/2022 | 1.18 | 1.19 | 1.16 | 1.17 | -0.01 | -0.85 | 550,976,266 | 646,119.04 |
| 21/07/2022 | 1.15 | 1.18 | 1.14 | 1.18 | +0.04 | +3.51 | 493,306,008 | 572,689.73 |
| 20/07/2022 | 1.14 | 1.15 | 1.13 | 1.14 | +0.01 | +0.88 | 148,685,114 | 168,792.99 |
| 19/07/2022 | 1.13 | 1.14 | 1.10 | 1.13 | -0.02 | -1.74 | 296,063,698 | 331,344.23 |
| 18/07/2022 | 1.13 | 1.15 | 1.12 | 1.15 | +0.03 | +2.68 | 268,741,284 | 306,571.79 |
| 15/07/2022 | 1.12 | 1.13 | 1.09 | 1.12 | 0.00 | 0.00 | 445,092,623 | 494,014.20 |
| 14/07/2022 | 1.16 | 1.16 | 1.11 | 1.12 | -0.03 | -2.61 | 531,168,432 | 600,761.16 |
| 12/07/2022 | 1.17 | 1.17 | 1.15 | 1.15 | -0.02 | -1.71 | 171,532,568 | 199,030.63 |
| 11/07/2022 | 1.17 | 1.19 | 1.16 | 1.17 | 0.00 | 0.00 | 349,082,896 | 409,442.82 |
| 08/07/2022 | 1.17 | 1.19 | 1.16 | 1.17 | 0.00 | 0.00 | 231,629,630 | 271,905.91 |
| 07/07/2022 | 1.16 | 1.17 | 1.15 | 1.17 | +0.01 | +0.86 | 246,161,074 | 285,693.54 |
| 06/07/2022 | 1.18 | 1.19 | 1.15 | 1.16 | -0.02 | -1.69 | 385,068,421 | 449,052.46 |
| 05/07/2022 | 1.21 | 1.21 | 1.18 | 1.18 | -0.02 | -1.67 | 295,273,303 | 351,795.88 |
| 04/07/2022 | 1.22 | 1.23 | 1.20 | 1.20 | -0.02 | -1.64 | 194,232,650 | 235,173.74 |
| 01/07/2022 | 1.23 | 1.24 | 1.22 | 1.22 | -0.01 | -0.81 | 251,209,688 | 308,578.72 |
The Information is provided for informative and educational purposes only.
