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) |
|---|---|---|---|---|---|---|---|---|
| 24/01/2022 | - | - | - | - | - | - | 8 | 0.03 |
| 21/01/2022 | 3.72 | 3.94 | 3.62 | 3.74 | -0.04 | -1.06 | 14,300 | 52.50 |
| 20/01/2022 | - | - | - | - | - | - | - | - |
| 19/01/2022 | - | - | - | - | - | - | - | - |
| 18/01/2022 | 3.78 | 3.78 | 3.78 | 3.78 | -0.02 | -0.53 | 18,101 | 68.42 |
| 17/01/2022 | 3.68 | 3.80 | 3.68 | 3.80 | +0.02 | +0.53 | 9,773 | 36.98 |
| 14/01/2022 | 3.68 | 3.86 | 3.68 | 3.78 | -0.04 | -1.05 | 12,132 | 45.90 |
| 13/01/2022 | 3.70 | 3.82 | 3.70 | 3.82 | 0.00 | 0.00 | 1,857 | 7.05 |
| 12/01/2022 | 3.78 | 3.86 | 3.74 | 3.82 | 0.00 | 0.00 | 7,230 | 27.27 |
| 11/01/2022 | 3.70 | 3.90 | 3.70 | 3.82 | -0.08 | -2.05 | 10,914 | 41.56 |
| 10/01/2022 | 3.90 | 3.90 | 3.90 | 3.90 | +0.08 | +2.09 | 507 | 1.97 |
| 07/01/2022 | 3.84 | 3.84 | 3.76 | 3.82 | -0.02 | -0.52 | 1,220 | 4.65 |
| 06/01/2022 | 3.92 | 3.92 | 3.78 | 3.84 | +0.04 | +1.05 | 17,500 | 67.12 |
| 05/01/2022 | 3.78 | 3.80 | 3.78 | 3.80 | 0.00 | 0.00 | 19,013 | 71.97 |
| 04/01/2022 | 3.74 | 3.80 | 3.58 | 3.80 | 0.00 | 0.00 | 28,200 | 103.44 |
| 30/12/2021 | 3.80 | 3.80 | 3.78 | 3.80 | 0.00 | 0.00 | 25,700 | 97.65 |
| 29/12/2021 | 3.82 | 3.82 | 3.80 | 3.80 | +0.02 | +0.53 | 55,500 | 211.00 |
| 28/12/2021 | 3.98 | 3.98 | 3.68 | 3.78 | -0.12 | -3.08 | 56,201 | 218.41 |
| 27/12/2021 | 3.92 | 3.92 | 3.90 | 3.90 | +0.12 | +3.17 | 5,016 | 19.58 |
| 24/12/2021 | 3.78 | 3.78 | 3.78 | 3.78 | -0.06 | -1.56 | 1,800 | 6.80 |
| 23/12/2021 | 3.90 | 3.90 | 3.76 | 3.84 | +0.06 | +1.59 | 13,444 | 51.13 |
| 22/12/2021 | 3.78 | 3.80 | 3.78 | 3.78 | 0.00 | 0.00 | 4,164 | 15.68 |
| 21/12/2021 | 3.78 | 3.78 | 3.78 | 3.78 | 0.00 | 0.00 | 207 | 0.77 |
| 20/12/2021 | 3.78 | 3.78 | 3.78 | 3.78 | -0.02 | -0.53 | 1,244 | 4.69 |
| 17/12/2021 | 4.00 | 4.00 | 3.78 | 3.80 | +0.02 | +0.53 | 100,889 | 385.70 |
| 16/12/2021 | 3.86 | 3.86 | 3.72 | 3.78 | 0.00 | 0.00 | 690 | 2.61 |
| 15/12/2021 | 3.60 | 3.90 | 3.20 | 3.78 | -0.02 | -0.53 | 10,212 | 38.85 |
| 14/12/2021 | 3.72 | 3.80 | 3.72 | 3.80 | +0.08 | +2.15 | 1,627 | 6.18 |
| 13/12/2021 | 4.00 | 4.00 | 3.70 | 3.72 | +0.06 | +1.64 | 13,763 | 52.58 |
| 09/12/2021 | 3.70 | 3.88 | 3.66 | 3.66 | 0.00 | 0.00 | 8,200 | 30.48 |
| 08/12/2021 | 3.66 | 3.78 | 3.60 | 3.66 | -0.14 | -3.68 | 2,927 | 10.83 |
| 07/12/2021 | 3.72 | 3.80 | 3.72 | 3.80 | +0.04 | +1.06 | 601 | 2.24 |
| 03/12/2021 | - | - | - | - | - | - | - | - |
| 02/12/2021 | 3.76 | 3.76 | 3.76 | 3.76 | +0.02 | +0.53 | 195 | 0.71 |
| 01/12/2021 | 3.90 | 3.90 | 3.72 | 3.74 | -0.10 | -2.60 | 23,253 | 87.93 |
The Information is provided for informative and educational purposes only.
