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) |
|---|---|---|---|---|---|---|---|---|
| 22/10/2020 | 68.00 | 69.75 | 68.00 | 69.75 | 0.00 | 0.00 | 1,500 | 104.38 |
| 21/10/2020 | 69.75 | 69.75 | 69.75 | 69.75 | +3.00 | +4.49 | 100 | 6.98 |
| 20/10/2020 | 67.00 | 67.00 | 66.75 | 66.75 | -0.25 | -0.37 | 1,100 | 73.68 |
| 19/10/2020 | 67.00 | 67.00 | 67.00 | 67.00 | N/A | N/A | 101 | 6.75 |
| 16/10/2020 | - | - | - | - | - | - | - | - |
| 15/10/2020 | 68.00 | 68.25 | 68.00 | 68.00 | +0.25 | +0.37 | 300 | 20.42 |
| 14/10/2020 | 68.25 | 70.75 | 67.75 | 67.75 | -0.50 | -0.73 | 1,900 | 131.58 |
| 12/10/2020 | 66.75 | 68.25 | 65.75 | 68.25 | +0.75 | +1.11 | 1,400 | 92.78 |
| 09/10/2020 | 67.50 | 67.50 | 67.50 | 67.50 | -2.25 | -3.23 | 4,805 | 324.34 |
| 08/10/2020 | 70.00 | 70.00 | 69.75 | 69.75 | N/A | N/A | 600 | 41.98 |
| 07/10/2020 | - | - | - | - | - | - | - | - |
| 06/10/2020 | 66.50 | 66.50 | 66.50 | 66.50 | 0.00 | 0.00 | 109 | 7.25 |
| 05/10/2020 | 67.00 | 67.00 | 66.00 | 66.50 | -1.00 | -1.48 | 1,301 | 86.57 |
| 02/10/2020 | 68.25 | 68.25 | 67.50 | 67.50 | -1.25 | -1.82 | 1,200 | 81.45 |
| 01/10/2020 | 68.75 | 68.75 | 68.75 | 68.75 | -0.50 | -0.72 | 1,500 | 103.12 |
| 30/09/2020 | 69.25 | 69.25 | 69.25 | 69.25 | 0.00 | 0.00 | 504 | 34.90 |
| 29/09/2020 | 70.00 | 70.00 | 69.25 | 69.25 | 0.00 | 0.00 | 5,200 | 360.65 |
| 28/09/2020 | 69.25 | 69.25 | 68.50 | 69.25 | 0.00 | 0.00 | 2,700 | 186.60 |
| 25/09/2020 | 69.25 | 69.25 | 69.25 | 69.25 | -1.50 | -2.12 | 2,200 | 152.35 |
| 24/09/2020 | 71.25 | 71.25 | 70.50 | 70.75 | +0.50 | +0.71 | 418 | 29.63 |
| 23/09/2020 | 69.50 | 70.25 | 69.50 | 70.25 | +0.25 | +0.36 | 609 | 42.55 |
| 22/09/2020 | 71.25 | 71.25 | 70.00 | 70.00 | +0.50 | +0.72 | 2,013 | 141.44 |
| 21/09/2020 | 68.75 | 71.50 | 68.75 | 69.50 | -0.50 | -0.71 | 1,649 | 115.45 |
| 18/09/2020 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 501 | 35.07 |
| 17/09/2020 | 68.50 | 70.00 | 68.50 | 70.00 | 0.00 | 0.00 | 6,104 | 419.78 |
| 16/09/2020 | 69.00 | 70.00 | 69.00 | 70.00 | +0.25 | +0.36 | 1,724 | 119.95 |
| 15/09/2020 | 69.50 | 69.75 | 69.50 | 69.75 | 0.00 | 0.00 | 5,940 | 413.00 |
| 14/09/2020 | 68.00 | 69.75 | 68.00 | 69.75 | 0.00 | 0.00 | 12,010 | 823.36 |
| 11/09/2020 | 69.25 | 70.00 | 69.25 | 69.75 | -0.75 | -1.06 | 4,700 | 327.38 |
| 10/09/2020 | 70.50 | 70.50 | 70.50 | 70.50 | 0.00 | 0.00 | 14,417 | 1,016.41 |
| 09/09/2020 | 71.00 | 71.25 | 70.50 | 70.50 | -1.50 | -2.08 | 5,474 | 388.57 |
| 08/09/2020 | 71.00 | 72.50 | 70.00 | 72.00 | -6.00 | -7.69 | 15,800 | 1,125.58 |
| 03/09/2020 | 77.50 | 78.00 | 77.25 | 78.00 | +1.00 | +1.30 | 59,703 | 4,631.23 |
| 02/09/2020 | 79.25 | 79.25 | 76.50 | 77.00 | +0.25 | +0.33 | 31,014 | 2,384.83 |
| 01/09/2020 | 76.50 | 76.75 | 76.50 | 76.75 | +0.25 | +0.33 | 29,700 | 2,278.80 |
The Information is provided for informative and educational purposes only.
