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) |
|---|---|---|---|---|---|---|---|---|
| 10/05/2021 | 4.06 | 4.12 | 4.02 | 4.08 | +0.02 | +0.49 | 17,263 | 70.24 |
| 07/05/2021 | 4.10 | 4.10 | 3.98 | 4.06 | 0.00 | 0.00 | 112,500 | 452.55 |
| 06/05/2021 | 4.02 | 4.08 | 4.00 | 4.06 | -0.08 | -1.93 | 84,301 | 338.59 |
| 05/05/2021 | 4.16 | 4.22 | 4.10 | 4.14 | -0.04 | -0.96 | 32,610 | 135.09 |
| 30/04/2021 | 4.18 | 4.20 | 4.16 | 4.18 | 0.00 | 0.00 | 9,760 | 40.87 |
| 29/04/2021 | 4.30 | 4.30 | 4.18 | 4.18 | -0.04 | -0.95 | 28,704 | 121.06 |
| 28/04/2021 | 4.18 | 4.22 | 4.16 | 4.22 | 0.00 | 0.00 | 77,963 | 328.02 |
| 27/04/2021 | 4.36 | 4.58 | 4.20 | 4.22 | -0.02 | -0.47 | 137,149 | 577.16 |
| 26/04/2021 | 4.24 | 4.24 | 4.08 | 4.24 | 0.00 | 0.00 | 23,534 | 98.68 |
| 23/04/2021 | 4.24 | 4.24 | 4.22 | 4.24 | -0.02 | -0.47 | 18,900 | 80.10 |
| 22/04/2021 | 4.24 | 4.32 | 4.24 | 4.26 | +0.04 | +0.95 | 81,200 | 346.52 |
| 21/04/2021 | 4.18 | 4.32 | 4.18 | 4.22 | +0.02 | +0.48 | 141,988 | 605.01 |
| 20/04/2021 | 4.16 | 4.36 | 4.16 | 4.20 | +0.02 | +0.48 | 62,796 | 262.96 |
| 19/04/2021 | 4.40 | 4.46 | 4.10 | 4.18 | +0.04 | +0.97 | 74,740 | 314.18 |
| 16/04/2021 | 4.04 | 4.58 | 4.04 | 4.14 | 0.00 | 0.00 | 20,438 | 85.99 |
| 12/04/2021 | 4.34 | 4.44 | 4.00 | 4.14 | 0.00 | 0.00 | 121,100 | 489.48 |
| 09/04/2021 | 4.34 | 4.40 | 4.14 | 4.14 | -0.06 | -1.43 | 42,201 | 179.59 |
| 08/04/2021 | 4.20 | 4.42 | 4.04 | 4.20 | -0.06 | -1.41 | 172,912 | 719.63 |
| 07/04/2021 | 5.05 | 5.05 | 4.26 | 4.26 | -0.84 | -16.47 | 495,873 | 2,286.84 |
| 05/04/2021 | 5.40 | 5.40 | 4.78 | 5.10 | +0.94 | +22.60 | 1,381,360 | 7,276.47 |
| 02/04/2021 | 3.28 | 4.16 | 3.22 | 4.16 | +0.96 | +30.00 | 936,668 | 3,419.14 |
| 01/04/2021 | 3.24 | 3.30 | 3.20 | 3.20 | -0.06 | -1.84 | 4,798 | 15.40 |
The Information is provided for informative and educational purposes only.
