Companies/Securities in Focus
NFC : NFC 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) |
|---|---|---|---|---|---|---|---|---|
| 29/11/2021 | 3.86 | 3.86 | 3.80 | 3.80 | -0.06 | -1.55 | 10,800 | 41.34 |
| 26/11/2021 | 3.82 | 3.88 | 3.82 | 3.86 | -0.06 | -1.53 | 14,100 | 54.09 |
| 25/11/2021 | 3.98 | 4.00 | 3.88 | 3.92 | 0.00 | 0.00 | 65,424 | 258.12 |
| 24/11/2021 | 3.80 | 3.94 | 3.80 | 3.92 | +0.12 | +3.16 | 86,900 | 335.73 |
| 23/11/2021 | 3.76 | 3.80 | 3.76 | 3.80 | +0.08 | +2.15 | 2,132 | 8.06 |
| 22/11/2021 | 3.70 | 3.84 | 3.66 | 3.72 | +0.02 | +0.54 | 17,000 | 64.26 |
| 19/11/2021 | 4.00 | 4.00 | 3.66 | 3.70 | -0.14 | -3.65 | 40,304 | 151.54 |
| 18/11/2021 | 3.80 | 3.84 | 3.70 | 3.84 | +0.04 | +1.05 | 30,750 | 115.24 |
| 17/11/2021 | 3.76 | 3.90 | 3.70 | 3.80 | -0.08 | -2.06 | 46,911 | 175.91 |
| 16/11/2021 | 3.66 | 4.18 | 3.54 | 3.88 | +0.24 | +6.59 | 72,053 | 278.18 |
| 15/11/2021 | 3.68 | 3.68 | 3.64 | 3.64 | +0.02 | +0.55 | 15,400 | 56.38 |
| 12/11/2021 | 3.62 | 3.62 | 3.60 | 3.62 | 0.00 | 0.00 | 72,301 | 261.66 |
| 11/11/2021 | 3.66 | 3.78 | 3.60 | 3.62 | 0.00 | 0.00 | 46,632 | 169.70 |
| 10/11/2021 | 3.70 | 3.74 | 3.60 | 3.62 | -0.12 | -3.21 | 103,909 | 374.91 |
| 09/11/2021 | 3.72 | 3.74 | 3.72 | 3.74 | +0.02 | +0.54 | 10,200 | 37.95 |
| 08/11/2021 | 3.64 | 3.96 | 3.64 | 3.72 | +0.08 | +2.20 | 20,610 | 77.87 |
| 05/11/2021 | 3.68 | 3.68 | 3.62 | 3.64 | -0.04 | -1.09 | 4,100 | 14.96 |
| 04/11/2021 | 3.84 | 4.00 | 3.62 | 3.68 | -0.06 | -1.60 | 82,614 | 307.19 |
| 03/11/2021 | 3.80 | 3.84 | 3.74 | 3.74 | -0.06 | -1.58 | 9,900 | 37.70 |
| 02/11/2021 | 3.90 | 3.90 | 2.82 | 3.80 | -0.08 | -2.06 | 33,714 | 113.28 |
| 01/11/2021 | 4.18 | 4.18 | 3.86 | 3.88 | -0.04 | -1.02 | 13,728 | 53.53 |
| 29/10/2021 | 3.98 | 3.98 | 3.92 | 3.92 | -0.04 | -1.01 | 10,300 | 40.88 |
| 28/10/2021 | 4.20 | 4.26 | 3.96 | 3.96 | -0.06 | -1.49 | 144,537 | 583.27 |
| 27/10/2021 | 3.98 | 4.28 | 3.98 | 4.02 | -0.08 | -1.95 | 10,400 | 42.55 |
| 26/10/2021 | 4.00 | 4.22 | 3.98 | 4.10 | +0.08 | +1.99 | 11,646 | 47.34 |
| 25/10/2021 | 4.28 | 4.28 | 4.02 | 4.02 | 0.00 | 0.00 | 6,650 | 26.76 |
| 21/10/2021 | 4.00 | 4.14 | 4.00 | 4.02 | -0.02 | -0.50 | 5,492 | 22.02 |
| 20/10/2021 | 4.06 | 4.06 | 3.92 | 4.04 | 0.00 | 0.00 | 4,800 | 19.22 |
| 19/10/2021 | 4.88 | 4.88 | 3.98 | 4.04 | +0.16 | +4.12 | 22,800 | 92.53 |
| 18/10/2021 | 4.00 | 4.00 | 3.88 | 3.88 | -0.16 | -3.96 | 6,813 | 26.91 |
| 15/10/2021 | 3.94 | 4.04 | 3.90 | 4.04 | +0.08 | +2.02 | 11,601 | 45.63 |
| 14/10/2021 | 3.98 | 3.98 | 3.96 | 3.96 | -0.02 | -0.50 | 3,500 | 13.88 |
| 12/10/2021 | 3.98 | 4.00 | 3.80 | 3.98 | +0.08 | +2.05 | 9,812 | 38.47 |
| 11/10/2021 | 3.90 | 4.02 | 3.90 | 3.90 | +0.02 | +0.52 | 15,980 | 63.31 |
| 08/10/2021 | 3.92 | 3.94 | 3.86 | 3.88 | +0.08 | +2.11 | 18,113 | 70.57 |
| 07/10/2021 | 3.86 | 3.90 | 3.80 | 3.80 | -0.04 | -1.04 | 35,418 | 136.98 |
| 06/10/2021 | 3.82 | 3.90 | 3.80 | 3.84 | -0.12 | -3.03 | 60,602 | 230.93 |
| 05/10/2021 | 3.94 | 3.96 | 3.84 | 3.96 | 0.00 | 0.00 | 1,951 | 7.64 |
| 04/10/2021 | 4.00 | 4.00 | 3.96 | 3.96 | +0.06 | +1.54 | 3,288 | 13.03 |
| 01/10/2021 | 4.00 | 4.00 | 3.90 | 3.90 | -0.10 | -2.50 | 2,133 | 8.51 |
The Information is provided for informative and educational purposes only.
