Companies/Securities in Focus
NSI : NAM SENG INSURANCE 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 | 76.00 | 76.00 | 75.75 | 75.75 | -0.50 | -0.66 | 4,100 | 311.55 |
| 14/01/2021 | 76.25 | 76.25 | 75.00 | 76.25 | +0.25 | +0.33 | 1,702 | 129.05 |
| 13/01/2021 | 76.00 | 76.00 | 76.00 | 76.00 | 0.00 | 0.00 | 1,101 | 83.68 |
| 12/01/2021 | 75.75 | 76.00 | 75.50 | 76.00 | +1.75 | +2.36 | 5,907 | 447.39 |
| 11/01/2021 | 74.00 | 75.00 | 74.00 | 74.25 | +0.25 | +0.34 | 2,100 | 156.40 |
| 08/01/2021 | 74.00 | 74.00 | 74.00 | 74.00 | -0.75 | -1.00 | 1,000 | 74.00 |
| 07/01/2021 | 74.50 | 75.00 | 73.00 | 74.75 | +0.25 | +0.34 | 3,107 | 229.83 |
| 06/01/2021 | 75.50 | 75.50 | 74.50 | 74.50 | -0.50 | -0.67 | 2,200 | 164.82 |
| 05/01/2021 | 75.00 | 75.00 | 75.00 | 75.00 | +1.00 | +1.35 | 522 | 39.15 |
| 04/01/2021 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00 | 0.00 | 500 | 37.00 |
| 30/12/2020 | - | - | - | - | - | - | 1 | 0.08 |
| 29/12/2020 | 74.25 | 74.25 | 74.00 | 74.00 | -0.25 | -0.34 | 1,000 | 74.15 |
| 28/12/2020 | 74.00 | 74.75 | 72.50 | 74.25 | -0.50 | -0.67 | 2,602 | 191.92 |
| 25/12/2020 | 75.00 | 75.00 | 72.00 | 74.75 | +0.75 | +1.01 | 305 | 22.54 |
| 24/12/2020 | 73.00 | 74.00 | 73.00 | 74.00 | +0.75 | +1.02 | 400 | 29.45 |
| 23/12/2020 | 74.50 | 74.50 | 73.25 | 73.25 | -1.50 | -2.01 | 1,500 | 110.98 |
| 22/12/2020 | 74.50 | 74.75 | 74.25 | 74.75 | -0.25 | -0.33 | 1,222 | 91.01 |
| 21/12/2020 | 75.00 | 75.50 | 65.25 | 75.00 | -0.50 | -0.66 | 14,600 | 1,091.40 |
| 18/12/2020 | 75.25 | 75.50 | 74.50 | 75.50 | 0.00 | 0.00 | 2,000 | 149.48 |
| 17/12/2020 | 73.50 | 75.50 | 73.50 | 75.50 | +2.00 | +2.72 | 200 | 14.90 |
| 16/12/2020 | - | - | - | - | - | - | - | - |
| 15/12/2020 | 75.75 | 75.75 | 73.50 | 73.50 | -0.75 | -1.01 | 4,600 | 339.30 |
| 14/12/2020 | 75.00 | 75.00 | 74.25 | 74.25 | -0.75 | -1.00 | 3,500 | 261.28 |
| 09/12/2020 | 75.25 | 75.25 | 75.00 | 75.00 | -0.25 | -0.33 | 1,900 | 142.62 |
| 08/12/2020 | 75.50 | 75.50 | 75.00 | 75.25 | -0.25 | -0.33 | 5,300 | 398.32 |
| 04/12/2020 | 74.50 | 75.50 | 74.50 | 75.50 | +1.00 | +1.34 | 802 | 60.23 |
| 03/12/2020 | 75.00 | 75.00 | 74.50 | 74.50 | -0.75 | -1.00 | 1,200 | 89.80 |
| 02/12/2020 | 75.50 | 75.50 | 75.25 | 75.25 | 0.00 | 0.00 | 900 | 67.85 |
| 01/12/2020 | 76.50 | 76.50 | 75.25 | 75.25 | -0.75 | -0.99 | 1,400 | 105.82 |
The Information is provided for informative and educational purposes only.
