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) |
|---|---|---|---|---|---|---|---|---|
| 28/06/2022 | 1.24 | 1.26 | 1.23 | 1.25 | +0.01 | +0.81 | 279,962,086 | 349,983.54 |
| 27/06/2022 | 1.24 | 1.26 | 1.23 | 1.24 | +0.01 | +0.81 | 238,858,006 | 296,784.64 |
| 24/06/2022 | 1.24 | 1.24 | 1.23 | 1.23 | 0.00 | 0.00 | 151,802,389 | 187,471.64 |
| 23/06/2022 | 1.24 | 1.25 | 1.22 | 1.23 | -0.02 | -1.60 | 298,597,528 | 369,288.90 |
| 22/06/2022 | 1.26 | 1.26 | 1.23 | 1.25 | -0.01 | -0.79 | 197,391,827 | 245,948.50 |
| 21/06/2022 | 1.25 | 1.26 | 1.24 | 1.26 | +0.01 | +0.80 | 152,128,141 | 190,456.18 |
| 20/06/2022 | 1.25 | 1.26 | 1.23 | 1.25 | -0.01 | -0.79 | 361,463,039 | 448,532.96 |
| 17/06/2022 | 1.24 | 1.26 | 1.23 | 1.26 | +0.02 | +1.61 | 295,673,899 | 369,773.21 |
| 16/06/2022 | 1.27 | 1.29 | 1.24 | 1.24 | -0.02 | -1.59 | 547,153,099 | 690,181.69 |
| 15/06/2022 | 1.25 | 1.27 | 1.24 | 1.26 | +0.02 | +1.61 | 302,929,043 | 381,355.35 |
| 14/06/2022 | 1.24 | 1.25 | 1.23 | 1.24 | -0.01 | -0.80 | 238,441,687 | 295,786.28 |
| 13/06/2022 | 1.25 | 1.26 | 1.24 | 1.25 | -0.02 | -1.57 | 184,095,955 | 230,081.04 |
| 10/06/2022 | 1.26 | 1.28 | 1.26 | 1.27 | 0.00 | 0.00 | 381,608,034 | 484,031.92 |
| 09/06/2022 | 1.23 | 1.28 | 1.23 | 1.27 | +0.04 | +3.25 | 955,609,188 | 1,209,166.42 |
| 08/06/2022 | 1.23 | 1.24 | 1.22 | 1.23 | 0.00 | 0.00 | 146,248,473 | 179,934.89 |
| 07/06/2022 | 1.23 | 1.24 | 1.22 | 1.23 | 0.00 | 0.00 | 104,470,298 | 128,434.45 |
| 06/06/2022 | 1.24 | 1.25 | 1.22 | 1.23 | -0.01 | -0.81 | 263,207,727 | 323,945.44 |
| 02/06/2022 | 1.26 | 1.26 | 1.23 | 1.24 | -0.02 | -1.59 | 266,521,604 | 330,849.37 |
| 01/06/2022 | 1.27 | 1.28 | 1.25 | 1.26 | -0.01 | -0.79 | 277,705,065 | 350,591.54 |
| 31/05/2022 | 1.27 | 1.28 | 1.26 | 1.27 | 0.00 | 0.00 | 168,244,247 | 213,638.32 |
| 30/05/2022 | 1.27 | 1.28 | 1.26 | 1.27 | +0.01 | +0.79 | 74,311,642 | 94,513.81 |
| 27/05/2022 | 1.25 | 1.27 | 1.25 | 1.26 | +0.02 | +1.61 | 141,106,779 | 177,394.83 |
| 26/05/2022 | 1.23 | 1.25 | 1.23 | 1.24 | +0.01 | +0.81 | 162,993,912 | 202,066.05 |
| 25/05/2022 | 1.24 | 1.25 | 1.23 | 1.23 | -0.01 | -0.81 | 139,905,675 | 174,067.34 |
| 24/05/2022 | 1.26 | 1.26 | 1.24 | 1.24 | -0.01 | -0.80 | 154,901,086 | 194,047.54 |
| 23/05/2022 | 1.24 | 1.26 | 1.23 | 1.25 | +0.01 | +0.81 | 219,741,134 | 273,814.46 |
| 20/05/2022 | 1.24 | 1.24 | 1.23 | 1.24 | +0.02 | +1.64 | 87,350,336 | 107,928.85 |
| 19/05/2022 | 1.22 | 1.24 | 1.22 | 1.22 | -0.02 | -1.61 | 126,816,532 | 155,678.71 |
| 18/05/2022 | 1.25 | 1.25 | 1.23 | 1.24 | 0.00 | 0.00 | 255,345,825 | 316,646.30 |
| 17/05/2022 | 1.23 | 1.25 | 1.22 | 1.24 | +0.01 | +0.81 | 352,790,551 | 434,926.76 |
| 13/05/2022 | 1.29 | 1.29 | 1.22 | 1.23 | -0.04 | -3.15 | 703,328,274 | 879,742.73 |
| 12/05/2022 | 1.30 | 1.31 | 1.27 | 1.27 | -0.04 | -3.05 | 301,306,438 | 388,277.76 |
| 11/05/2022 | 1.31 | 1.31 | 1.29 | 1.31 | 0.00 | 0.00 | 515,890,477 | 669,290.63 |
| 10/05/2022 | 1.29 | 1.31 | 1.27 | 1.31 | +0.02 | +1.55 | 362,017,168 | 468,367.25 |
| 09/05/2022 | 1.28 | 1.29 | 1.27 | 1.29 | +0.01 | +0.78 | 259,665,594 | 332,576.64 |
| 06/05/2022 | 1.28 | 1.29 | 1.27 | 1.28 | -0.01 | -0.78 | 246,280,153 | 315,772.41 |
| 05/05/2022 | 1.30 | 1.31 | 1.28 | 1.29 | 0.00 | 0.00 | 380,607,077 | 492,906.61 |
| 03/05/2022 | 1.30 | 1.31 | 1.29 | 1.29 | -0.01 | -0.77 | 316,549,422 | 409,340.83 |
The Information is provided for informative and educational purposes only.
