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) |
|---|---|---|---|---|---|---|---|---|
| 20/09/2019 | 3.60 | 3.64 | 3.58 | 3.58 | -0.06 | -1.65 | 6,748 | 24.53 |
| 19/09/2019 | 3.70 | 3.70 | 3.62 | 3.64 | -0.06 | -1.62 | 6,044 | 22.19 |
| 18/09/2019 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 | 132 | 0.49 |
| 17/09/2019 | 3.66 | 4.00 | 3.66 | 3.70 | N/A | N/A | 1,500 | 5.92 |
| 16/09/2019 | - | - | - | - | - | - | - | - |
| 13/09/2019 | - | - | - | - | - | - | - | - |
| 12/09/2019 | 3.64 | 3.70 | 3.64 | 3.66 | +0.08 | +2.23 | 2,600 | 9.56 |
| 11/09/2019 | 3.58 | 3.60 | 3.58 | 3.58 | 0.00 | 0.00 | 930 | 3.32 |
| 10/09/2019 | 3.58 | 3.58 | 3.58 | 3.58 | 0.00 | 0.00 | 100 | 0.36 |
| 09/09/2019 | 3.62 | 3.62 | 3.58 | 3.58 | -0.04 | -1.10 | 3,600 | 13.02 |
| 06/09/2019 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00 | 158 | 0.56 |
| 05/09/2019 | 3.70 | 3.80 | 3.62 | 3.62 | +0.02 | +0.56 | 908 | 3.27 |
| 04/09/2019 | 3.60 | 3.66 | 3.60 | 3.60 | -0.06 | -1.64 | 782 | 2.80 |
| 03/09/2019 | 3.66 | 3.66 | 3.66 | 3.66 | +0.02 | +0.55 | 3,400 | 12.44 |
| 02/09/2019 | 3.62 | 3.90 | 3.62 | 3.64 | +0.02 | +0.55 | 10,726 | 41.51 |
| 30/08/2019 | 3.60 | 3.98 | 3.50 | 3.62 | +0.10 | +2.84 | 16,700 | 62.02 |
| 29/08/2019 | 3.52 | 3.52 | 3.52 | 3.52 | -0.06 | -1.68 | 100 | 0.35 |
| 28/08/2019 | 3.64 | 3.64 | 3.56 | 3.58 | -0.04 | -1.10 | 2,408 | 8.61 |
| 27/08/2019 | 3.62 | 3.62 | 3.62 | 3.62 | +0.02 | +0.56 | 164 | 0.59 |
| 26/08/2019 | 3.62 | 3.62 | 3.60 | 3.60 | N/A | N/A | 3,100 | 11.22 |
| 23/08/2019 | - | - | - | - | - | - | - | - |
| 22/08/2019 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00 | 3,764 | 13.57 |
| 21/08/2019 | - | - | - | - | - | - | 12 | 0.04 |
| 20/08/2019 | - | - | - | - | N/A | N/A | 3 | 0.01 |
| 19/08/2019 | - | - | - | - | - | - | - | - |
| 16/08/2019 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00 | 163 | 0.59 |
| 15/08/2019 | 3.60 | 3.62 | 3.60 | 3.62 | +0.02 | +0.56 | 6,900 | 24.85 |
| 14/08/2019 | 3.62 | 3.62 | 3.60 | 3.60 | 0.00 | 0.00 | 5,638 | 20.30 |
| 13/08/2019 | 3.78 | 3.78 | 3.58 | 3.60 | -0.02 | -0.55 | 2,083 | 7.54 |
| 09/08/2019 | 3.70 | 3.78 | 3.62 | 3.62 | +0.02 | +0.56 | 1,066 | 3.90 |
| 08/08/2019 | 3.68 | 3.68 | 3.60 | 3.60 | -0.04 | -1.10 | 2,634 | 9.56 |
| 07/08/2019 | - | - | - | - | - | - | 92 | 0.33 |
| 06/08/2019 | 3.68 | 3.68 | 3.64 | 3.64 | -0.08 | -2.15 | 11,613 | 42.31 |
| 05/08/2019 | 3.72 | 3.72 | 3.72 | 3.72 | 0.00 | 0.00 | 636 | 2.33 |
| 02/08/2019 | 3.88 | 3.88 | 3.72 | 3.72 | -0.02 | -0.53 | 397 | 1.40 |
| 01/08/2019 | 3.82 | 3.82 | 3.74 | 3.74 | 0.00 | 0.00 | 14,900 | 56.12 |
The Information is provided for informative and educational purposes only.
