Companies/Securities in Focus
NBC : NATION BROADCASTING CORPORATION 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) |
|---|---|---|---|---|---|---|---|---|
| 29/07/2021 | 0.71 | 0.73 | 0.70 | 0.72 | -0.02 | -2.70 | 451,112 | 322.29 |
| 27/07/2021 | 0.75 | 0.75 | 0.73 | 0.74 | -0.02 | -2.63 | 446,129 | 329.11 |
| 23/07/2021 | 0.77 | 0.77 | 0.76 | 0.76 | -0.01 | -1.30 | 269,600 | 206.07 |
| 22/07/2021 | 0.76 | 0.80 | 0.74 | 0.77 | +0.01 | +1.32 | 1,885,400 | 1,461.77 |
| 21/07/2021 | 0.76 | 0.77 | 0.73 | 0.76 | 0.00 | 0.00 | 506,800 | 378.53 |
| 20/07/2021 | 0.76 | 0.77 | 0.75 | 0.76 | -0.02 | -2.56 | 827,301 | 625.08 |
| 19/07/2021 | 0.78 | 0.78 | 0.76 | 0.78 | -0.01 | -1.27 | 465,729 | 358.77 |
| 16/07/2021 | 0.78 | 0.81 | 0.78 | 0.79 | +0.01 | +1.28 | 999,318 | 789.80 |
| 15/07/2021 | 0.79 | 0.82 | 0.78 | 0.78 | -0.01 | -1.27 | 913,700 | 731.25 |
| 14/07/2021 | 0.79 | 0.80 | 0.78 | 0.79 | +0.01 | +1.28 | 494,140 | 388.18 |
| 13/07/2021 | 0.77 | 0.80 | 0.77 | 0.78 | 0.00 | 0.00 | 317,700 | 249.36 |
| 12/07/2021 | 0.77 | 0.80 | 0.77 | 0.78 | 0.00 | 0.00 | 424,013 | 329.78 |
| 09/07/2021 | 0.77 | 0.79 | 0.76 | 0.78 | -0.01 | -1.27 | 564,400 | 434.13 |
| 08/07/2021 | 0.79 | 0.80 | 0.76 | 0.79 | -0.01 | -1.25 | 557,500 | 430.03 |
| 07/07/2021 | 0.83 | 0.83 | 0.80 | 0.80 | -0.03 | -3.61 | 474,800 | 387.27 |
| 06/07/2021 | 0.83 | 0.83 | 0.82 | 0.83 | +0.01 | +1.22 | 325,800 | 267.62 |
| 05/07/2021 | 0.80 | 0.82 | 0.79 | 0.82 | +0.02 | +2.50 | 305,695 | 246.02 |
| 02/07/2021 | 0.81 | 0.85 | 0.80 | 0.80 | -0.01 | -1.23 | 998,500 | 813.66 |
| 01/07/2021 | 0.81 | 0.85 | 0.80 | 0.81 | 0.00 | 0.00 | 1,358,913 | 1,109.44 |
| 30/06/2021 | 0.83 | 0.85 | 0.80 | 0.81 | -0.02 | -2.41 | 1,209,300 | 986.95 |
| 29/06/2021 | 0.82 | 0.85 | 0.80 | 0.83 | 0.00 | 0.00 | 2,506,004 | 2,045.71 |
| 28/06/2021 | 0.83 | 0.85 | 0.81 | 0.83 | -0.03 | -3.49 | 332,400 | 274.46 |
| 25/06/2021 | 0.85 | 0.88 | 0.81 | 0.86 | -0.01 | -1.15 | 625,216 | 531.02 |
| 24/06/2021 | 0.87 | 0.87 | 0.75 | 0.87 | +0.01 | +1.16 | 1,908,809 | 1,577.92 |
| 23/06/2021 | 0.90 | 0.90 | 0.86 | 0.86 | -0.03 | -3.37 | 1,231,720 | 1,081.19 |
| 22/06/2021 | 0.89 | 0.92 | 0.89 | 0.89 | +0.01 | +1.14 | 1,547,974 | 1,396.67 |
| 21/06/2021 | 0.89 | 0.96 | 0.88 | 0.88 | 0.00 | 0.00 | 15,668,966 | 14,458.64 |
| 18/06/2021 | 0.91 | 0.93 | 0.87 | 0.88 | -0.04 | -4.35 | 3,547,782 | 3,182.98 |
| 17/06/2021 | 0.89 | 0.98 | 0.86 | 0.92 | +0.02 | +2.22 | 13,083,576 | 12,266.45 |
| 16/06/2021 | 0.89 | 0.90 | 0.88 | 0.90 | +0.01 | +1.12 | 585,341 | 520.69 |
| 15/06/2021 | 0.91 | 0.91 | 0.88 | 0.89 | -0.01 | -1.11 | 1,127,327 | 1,006.60 |
| 14/06/2021 | 0.95 | 0.99 | 0.90 | 0.90 | -0.05 | -5.26 | 13,620,801 | 12,979.60 |
| 11/06/2021 | 0.96 | 0.97 | 0.92 | 0.95 | +0.01 | +1.06 | 5,075,581 | 4,821.40 |
| 10/06/2021 | 0.94 | 0.95 | 0.91 | 0.94 | -0.02 | -2.08 | 5,130,501 | 4,753.07 |
| 09/06/2021 | 0.86 | 1.09 | 0.85 | 0.96 | +0.12 | +14.29 | 55,938,089 | 55,537.31 |
| 08/06/2021 | 0.82 | 0.86 | 0.82 | 0.84 | +0.03 | +3.70 | 2,879,100 | 2,425.15 |
| 07/06/2021 | 0.77 | 0.83 | 0.77 | 0.81 | +0.03 | +3.85 | 1,937,415 | 1,563.78 |
| 04/06/2021 | 0.78 | 0.78 | 0.77 | 0.78 | +0.01 | +1.30 | 303,001 | 235.04 |
| 02/06/2021 | 0.78 | 0.78 | 0.75 | 0.77 | 0.00 | 0.00 | 446,300 | 341.74 |
| 01/06/2021 | 0.77 | 0.78 | 0.75 | 0.77 | 0.00 | 0.00 | 377,568 | 289.62 |
The Information is provided for informative and educational purposes only.
