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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | 3.50 | 3.60 | 3.34 | 3.40 | -0.10 | -2.86 | 36,625 | 125.33 |
| 14/01/2021 | 3.32 | 3.52 | 3.30 | 3.50 | +0.26 | +8.02 | 273,653 | 946.68 |
| 13/01/2021 | 3.44 | 3.46 | 3.16 | 3.24 | 0.00 | 0.00 | 199,099 | 671.52 |
| 12/01/2021 | 2.80 | 3.26 | 2.80 | 3.24 | +0.44 | +15.71 | 275,277 | 865.56 |
| 11/01/2021 | 2.80 | 2.80 | 2.72 | 2.80 | 0.00 | 0.00 | 3,230 | 9.03 |
| 08/01/2021 | 2.84 | 2.88 | 2.70 | 2.80 | +0.06 | +2.19 | 9,703 | 27.46 |
| 07/01/2021 | 2.74 | 2.80 | 2.70 | 2.74 | +0.02 | +0.74 | 16,708 | 46.06 |
| 06/01/2021 | 2.66 | 2.82 | 2.66 | 2.72 | -0.04 | -1.45 | 15,200 | 40.68 |
| 05/01/2021 | 2.66 | 2.78 | 2.66 | 2.76 | +0.02 | +0.73 | 30,516 | 81.60 |
| 04/01/2021 | 2.78 | 2.78 | 2.74 | 2.74 | -0.08 | -2.84 | 72,300 | 198.72 |
| 30/12/2020 | 2.88 | 2.88 | 2.82 | 2.82 | +0.04 | +1.44 | 5,713 | 16.27 |
| 29/12/2020 | 2.88 | 2.94 | 2.78 | 2.78 | -0.08 | -2.80 | 5,200 | 14.63 |
| 28/12/2020 | 2.86 | 2.88 | 2.84 | 2.86 | -0.02 | -0.69 | 9,800 | 27.88 |
| 25/12/2020 | 2.86 | 2.94 | 2.84 | 2.88 | 0.00 | 0.00 | 52,954 | 151.44 |
| 24/12/2020 | 2.92 | 2.98 | 2.82 | 2.88 | -0.12 | -4.00 | 48,900 | 140.83 |
| 23/12/2020 | 3.04 | 3.12 | 3.00 | 3.00 | 0.00 | 0.00 | 16,714 | 50.34 |
| 22/12/2020 | 2.90 | 3.08 | 2.90 | 3.00 | +0.08 | +2.74 | 14,373 | 41.90 |
| 21/12/2020 | 2.94 | 3.08 | 2.80 | 2.92 | -0.22 | -7.01 | 63,613 | 184.98 |
| 18/12/2020 | 3.24 | 3.24 | 3.14 | 3.14 | -0.08 | -2.48 | 26,360 | 83.38 |
| 17/12/2020 | 3.30 | 3.36 | 3.20 | 3.22 | -0.08 | -2.42 | 30,426 | 99.03 |
| 16/12/2020 | 3.08 | 3.36 | 3.00 | 3.30 | +0.20 | +6.45 | 221,588 | 710.67 |
| 15/12/2020 | 3.10 | 3.10 | 2.96 | 3.10 | 0.00 | 0.00 | 102,829 | 313.87 |
| 14/12/2020 | 3.04 | 3.14 | 3.02 | 3.10 | 0.00 | 0.00 | 23,830 | 73.59 |
| 09/12/2020 | 3.22 | 3.30 | 3.10 | 3.10 | -0.10 | -3.13 | 83,653 | 267.02 |
| 08/12/2020 | 3.44 | 3.54 | 3.20 | 3.20 | -0.24 | -6.98 | 341,148 | 1,140.61 |
| 04/12/2020 | 3.50 | 3.60 | 3.26 | 3.44 | +0.02 | +0.58 | 610,004 | 2,104.23 |
| 03/12/2020 | 2.90 | 3.90 | 2.90 | 3.42 | -0.60 | -14.93 | 1,355,683 | 4,538.67 |
| 02/12/2020 | 5.35 | 5.60 | 3.88 | 4.02 | -1.23 | -23.43 | 1,042,731 | 4,663.85 |
| 01/12/2020 | 5.95 | 6.15 | 4.60 | 5.25 | +0.39 | +8.02 | 745,675 | 4,294.30 |
The Information is provided for informative and educational purposes only.
