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) |
|---|---|---|---|---|---|---|---|---|
| 28/01/2022 | 1.36 | 1.43 | 1.35 | 1.35 | -0.02 | -1.46 | 30,002,201 | 41,781.91 |
| 27/01/2022 | 1.35 | 1.44 | 1.34 | 1.37 | +0.04 | +3.01 | 70,807,176 | 98,872.37 |
| 26/01/2022 | 1.48 | 1.49 | 1.32 | 1.33 | -0.10 | -6.99 | 72,315,350 | 101,777.53 |
| 25/01/2022 | 1.31 | 1.44 | 1.29 | 1.43 | +0.15 | +11.72 | 70,349,754 | 97,895.89 |
| 24/01/2022 | 1.36 | 1.41 | 1.28 | 1.28 | -0.10 | -7.25 | 35,903,186 | 48,462.47 |
| 21/01/2022 | 1.24 | 1.43 | 1.20 | 1.38 | +0.14 | +11.29 | 61,153,218 | 82,993.87 |
| 20/01/2022 | 1.31 | 1.35 | 1.21 | 1.24 | -0.06 | -4.62 | 22,629,569 | 29,308.98 |
| 19/01/2022 | 1.27 | 1.38 | 1.25 | 1.30 | +0.06 | +4.84 | 68,067,371 | 89,724.92 |
| 18/01/2022 | 1.20 | 1.44 | 1.19 | 1.24 | +0.06 | +5.08 | 102,070,271 | 134,912.92 |
| 17/01/2022 | 1.16 | 1.18 | 1.14 | 1.18 | +0.03 | +2.61 | 2,741,604 | 3,196.45 |
| 14/01/2022 | 1.19 | 1.19 | 1.14 | 1.15 | -0.04 | -3.36 | 5,296,411 | 6,189.76 |
| 13/01/2022 | 1.19 | 1.24 | 1.16 | 1.19 | 0.00 | 0.00 | 20,025,740 | 24,141.25 |
| 12/01/2022 | 1.17 | 1.19 | 1.14 | 1.19 | +0.03 | +2.59 | 8,161,400 | 9,523.96 |
| 11/01/2022 | 1.13 | 1.18 | 1.13 | 1.16 | +0.03 | +2.65 | 11,644,805 | 13,462.78 |
| 10/01/2022 | 1.13 | 1.14 | 1.11 | 1.13 | 0.00 | 0.00 | 2,264,401 | 2,543.62 |
| 07/01/2022 | 1.11 | 1.13 | 1.11 | 1.13 | +0.02 | +1.80 | 2,335,500 | 2,615.31 |
| 06/01/2022 | 1.13 | 1.13 | 1.10 | 1.11 | -0.02 | -1.77 | 2,963,765 | 3,306.59 |
| 05/01/2022 | 1.15 | 1.15 | 1.12 | 1.13 | -0.01 | -0.88 | 3,203,170 | 3,621.61 |
| 04/01/2022 | 1.12 | 1.16 | 1.11 | 1.14 | +0.04 | +3.64 | 6,118,086 | 6,959.51 |
| 30/12/2021 | 1.10 | 1.14 | 1.08 | 1.10 | +0.02 | +1.85 | 9,174,304 | 10,205.28 |
| 29/12/2021 | 1.13 | 1.13 | 1.08 | 1.08 | -0.03 | -2.70 | 3,767,315 | 4,126.46 |
| 28/12/2021 | 1.13 | 1.15 | 1.11 | 1.11 | +0.01 | +0.91 | 5,755,502 | 6,512.34 |
| 27/12/2021 | 1.10 | 1.14 | 1.10 | 1.10 | 0.00 | 0.00 | 10,486,415 | 11,722.99 |
| 24/12/2021 | 1.14 | 1.16 | 1.10 | 1.10 | -0.04 | -3.51 | 12,085,109 | 13,543.86 |
| 23/12/2021 | 1.16 | 1.19 | 1.14 | 1.14 | 0.00 | 0.00 | 11,662,700 | 13,536.58 |
| 22/12/2021 | 1.24 | 1.25 | 1.14 | 1.14 | -0.06 | -5.00 | 64,632,266 | 78,133.21 |
| 21/12/2021 | 1.15 | 1.22 | 1.13 | 1.20 | +0.08 | +7.14 | 96,522,177 | 113,589.02 |
| 20/12/2021 | 1.11 | 1.16 | 1.08 | 1.12 | +0.02 | +1.82 | 29,053,090 | 32,611.12 |
| 17/12/2021 | 1.06 | 1.23 | 1.06 | 1.10 | +0.04 | +3.77 | 91,887,176 | 106,229.00 |
| 16/12/2021 | 1.06 | 1.09 | 1.05 | 1.06 | +0.01 | +0.95 | 2,882,867 | 3,077.77 |
| 15/12/2021 | 1.09 | 1.12 | 1.05 | 1.05 | -0.04 | -3.67 | 7,018,901 | 7,645.39 |
| 14/12/2021 | 1.07 | 1.09 | 1.04 | 1.09 | +0.02 | +1.87 | 4,984,700 | 5,313.80 |
| 13/12/2021 | 1.09 | 1.12 | 1.06 | 1.07 | -0.02 | -1.83 | 4,920,600 | 5,324.58 |
| 09/12/2021 | 1.07 | 1.10 | 1.06 | 1.09 | +0.02 | +1.87 | 5,981,681 | 6,473.96 |
| 08/12/2021 | 1.08 | 1.08 | 1.04 | 1.07 | 0.00 | 0.00 | 2,335,755 | 2,472.13 |
| 07/12/2021 | 1.04 | 1.10 | 1.02 | 1.07 | +0.04 | +3.88 | 5,293,350 | 5,620.78 |
| 03/12/2021 | 0.98 | 1.07 | 0.98 | 1.03 | +0.06 | +6.19 | 5,548,800 | 5,743.89 |
| 02/12/2021 | 0.98 | 0.98 | 0.96 | 0.97 | -0.01 | -1.02 | 1,111,020 | 1,079.82 |
| 01/12/2021 | 0.98 | 1.00 | 0.97 | 0.98 | -0.01 | -1.01 | 1,418,401 | 1,406.08 |
The Information is provided for informative and educational purposes only.
