Companies/Securities in Focus
NOK : NOK AIRLINES 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 | 1.12 | 1.14 | 1.10 | 1.13 | +0.02 | +1.80 | 961,698 | 1,081.01 |
| 14/01/2021 | 1.14 | 1.14 | 1.09 | 1.11 | -0.02 | -1.77 | 1,520,620 | 1,678.48 |
| 13/01/2021 | 1.18 | 1.18 | 1.10 | 1.13 | 0.00 | 0.00 | 455,732 | 521.22 |
| 12/01/2021 | 1.12 | 1.13 | 1.07 | 1.13 | +0.02 | +1.80 | 831,905 | 922.01 |
| 11/01/2021 | 1.14 | 1.14 | 1.10 | 1.11 | 0.00 | 0.00 | 306,500 | 340.00 |
| 08/01/2021 | 1.12 | 1.16 | 1.10 | 1.11 | -0.03 | -2.63 | 1,447,029 | 1,619.52 |
| 07/01/2021 | 1.10 | 1.14 | 1.10 | 1.14 | +0.02 | +1.79 | 689,962 | 778.67 |
| 06/01/2021 | 1.16 | 1.16 | 1.11 | 1.12 | -0.02 | -1.75 | 972,096 | 1,086.18 |
| 05/01/2021 | 1.11 | 1.20 | 1.11 | 1.14 | +0.01 | +0.88 | 403,591 | 461.98 |
| 04/01/2021 | 1.10 | 1.13 | 1.03 | 1.13 | 0.00 | 0.00 | 1,160,037 | 1,233.71 |
| 30/12/2020 | 1.19 | 1.19 | 1.12 | 1.13 | -0.03 | -2.59 | 765,611 | 864.51 |
| 29/12/2020 | 1.12 | 1.16 | 1.12 | 1.16 | +0.01 | +0.87 | 518,857 | 596.20 |
| 28/12/2020 | 1.19 | 1.20 | 1.15 | 1.15 | -0.06 | -4.96 | 2,128,477 | 2,497.67 |
| 25/12/2020 | 1.25 | 1.25 | 1.19 | 1.21 | 0.00 | 0.00 | 1,814,055 | 2,199.70 |
| 24/12/2020 | 1.19 | 1.26 | 1.06 | 1.21 | +0.01 | +0.83 | 4,305,387 | 5,018.46 |
| 23/12/2020 | 1.33 | 1.33 | 1.19 | 1.20 | -0.04 | -3.23 | 2,661,157 | 3,369.02 |
| 22/12/2020 | 1.22 | 1.28 | 1.14 | 1.24 | +0.10 | +8.77 | 7,865,312 | 9,652.63 |
| 21/12/2020 | 1.15 | 1.44 | 1.10 | 1.14 | -0.36 | -24.00 | 13,378,526 | 16,691.61 |
| 18/12/2020 | 1.49 | 1.69 | 1.37 | 1.50 | +0.15 | +11.11 | 12,735,281 | 19,461.43 |
| 17/12/2020 | 1.10 | 1.37 | 1.09 | 1.35 | +0.29 | +27.36 | 12,096,766 | 16,030.46 |
| 16/12/2020 | 0.81 | 1.06 | 0.81 | 1.06 | +0.24 | +29.27 | 6,985,106 | 6,788.65 |
| 15/12/2020 | 0.83 | 0.83 | 0.80 | 0.82 | +0.01 | +1.23 | 560,198 | 461.50 |
| 14/12/2020 | 0.79 | 0.83 | 0.75 | 0.81 | -0.01 | -1.22 | 3,546,181 | 2,819.52 |
| 09/12/2020 | 0.69 | 0.82 | 0.67 | 0.82 | +0.16 | +24.24 | 2,009,936 | 1,424.30 |
| 08/12/2020 | 0.65 | 0.68 | 0.65 | 0.66 | 0.00 | 0.00 | 560,700 | 370.33 |
| 04/12/2020 | 0.66 | 0.66 | 0.65 | 0.66 | 0.00 | 0.00 | 199,205 | 130.67 |
| 03/12/2020 | 0.65 | 0.67 | 0.65 | 0.66 | 0.00 | 0.00 | 182,798 | 120.14 |
| 02/12/2020 | 0.67 | 0.67 | 0.65 | 0.66 | -0.01 | -1.49 | 456,850 | 298.52 |
| 01/12/2020 | 0.67 | 0.67 | 0.66 | 0.67 | 0.00 | 0.00 | 410,513 | 273.56 |
The Information is provided for informative and educational purposes only.
