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) |
|---|---|---|---|---|---|---|---|---|
| 28/09/2020 | 1.46 | 1.46 | 1.46 | 1.46 | N/A | N/A | 116 | 0.17 |
| 25/09/2020 | - | - | - | - | - | - | - | - |
| 24/09/2020 | - | - | - | - | - | - | - | - |
| 23/09/2020 | - | - | - | - | - | - | 1 | 0.00 |
| 22/09/2020 | 1.47 | 1.47 | 1.47 | 1.47 | N/A | N/A | 302 | 0.44 |
| 21/09/2020 | - | - | - | - | - | - | - | - |
| 18/09/2020 | - | - | - | - | - | - | - | - |
| 17/09/2020 | 1.44 | 1.50 | 1.44 | 1.50 | -0.02 | -1.32 | 200 | 0.29 |
| 16/09/2020 | 1.52 | 1.52 | 1.31 | 1.52 | 0.00 | 0.00 | 2,627 | 3.81 |
| 15/09/2020 | 1.50 | 1.64 | 1.50 | 1.52 | N/A | N/A | 300 | 0.47 |
| 14/09/2020 | - | - | - | - | - | - | - | - |
| 11/09/2020 | 1.54 | 1.54 | 1.54 | 1.54 | 0.00 | 0.00 | 100 | 0.15 |
| 10/09/2020 | 1.55 | 1.55 | 1.54 | 1.54 | -0.02 | -1.28 | 300 | 0.46 |
| 09/09/2020 | 1.55 | 1.56 | 1.55 | 1.56 | -0.04 | -2.50 | 600 | 0.93 |
| 08/09/2020 | 1.60 | 1.60 | 1.60 | 1.60 | -0.09 | -5.33 | 600 | 0.96 |
| 03/09/2020 | 1.56 | 1.75 | 1.56 | 1.69 | +0.14 | +9.03 | 517 | 0.86 |
| 02/09/2020 | 1.50 | 1.64 | 1.50 | 1.55 | 0.00 | 0.00 | 500 | 0.79 |
| 01/09/2020 | 1.63 | 1.64 | 1.54 | 1.55 | -0.02 | -1.27 | 1,400 | 2.20 |
| 31/08/2020 | 1.58 | 1.67 | 1.57 | 1.57 | +0.01 | +0.64 | 1,310 | 2.09 |
| 28/08/2020 | 1.62 | 1.65 | 1.53 | 1.56 | +0.01 | +0.65 | 1,000 | 1.59 |
| 27/08/2020 | 1.59 | 1.66 | 1.54 | 1.55 | -0.03 | -1.90 | 2,900 | 4.63 |
| 26/08/2020 | 1.59 | 1.64 | 1.58 | 1.58 | -0.08 | -4.82 | 2,221 | 3.55 |
| 25/08/2020 | 1.57 | 1.66 | 1.57 | 1.66 | +0.09 | +5.73 | 433 | 0.71 |
| 24/08/2020 | 1.56 | 1.57 | 1.56 | 1.57 | -0.02 | -1.26 | 200 | 0.31 |
| 21/08/2020 | 1.58 | 1.59 | 1.54 | 1.59 | +0.02 | +1.27 | 320 | 0.50 |
| 20/08/2020 | 1.67 | 1.67 | 1.56 | 1.57 | +0.02 | +1.29 | 717 | 1.15 |
| 19/08/2020 | 1.59 | 1.59 | 1.55 | 1.55 | -0.01 | -0.64 | 537 | 0.84 |
| 18/08/2020 | 1.55 | 1.56 | 1.54 | 1.56 | -0.02 | -1.27 | 500 | 0.78 |
| 17/08/2020 | 1.57 | 1.61 | 1.56 | 1.58 | 0.00 | 0.00 | 1,600 | 2.56 |
| 14/08/2020 | 1.73 | 1.73 | 1.58 | 1.58 | -0.04 | -2.47 | 810 | 1.36 |
| 13/08/2020 | 1.62 | 1.74 | 1.61 | 1.62 | +0.03 | +1.89 | 1,776 | 2.88 |
| 11/08/2020 | 1.58 | 1.65 | 1.58 | 1.59 | -0.04 | -2.45 | 1,300 | 2.10 |
| 10/08/2020 | 1.62 | 1.63 | 1.62 | 1.63 | 0.00 | 0.00 | 1,400 | 2.27 |
| 07/08/2020 | 1.62 | 1.70 | 1.62 | 1.63 | +0.01 | +0.62 | 2,900 | 4.78 |
| 06/08/2020 | 1.60 | 1.76 | 1.60 | 1.62 | +0.01 | +0.62 | 14,517 | 24.94 |
| 05/08/2020 | 1.54 | 1.70 | 1.54 | 1.61 | -0.08 | -4.73 | 2,500 | 4.10 |
| 04/08/2020 | 1.52 | 1.78 | 1.52 | 1.69 | +0.14 | +9.03 | 14,900 | 25.87 |
| 03/08/2020 | 1.59 | 1.59 | 1.55 | 1.55 | -0.04 | -2.52 | 1,400 | 2.22 |
The Information is provided for informative and educational purposes only.
