The Stock Exchange of Thailand - Companies/Securities in Focus

TRITN : TRITON HOLDING 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)
29/09/2020	0.36	0.37	0.35	0.36	0.00	0.00	17,720,500	6,355.73
28/09/2020	0.34	0.36	0.34	0.36	+0.01	+2.86	71,462,650	25,391.72
25/09/2020	0.35	0.36	0.34	0.35	0.00	0.00	41,045,800	14,365.41
24/09/2020	0.35	0.36	0.34	0.35	0.00	0.00	41,884,300	14,673.06
23/09/2020	0.35	0.37	0.35	0.35	0.00	0.00	80,445,739	28,792.13
22/09/2020	0.36	0.36	0.35	0.35	-0.01	-2.78	24,940,131	8,746.81
21/09/2020	0.37	0.38	0.35	0.36	-0.01	-2.70	46,609,600	16,668.44
18/09/2020	0.37	0.38	0.36	0.37	0.00	0.00	44,955,671	16,625.23
17/09/2020	0.36	0.37	0.35	0.37	+0.02	+5.71	50,539,413	18,143.11
16/09/2020	0.35	0.37	0.35	0.35	0.00	0.00	198,793,951	70,335.33
15/09/2020	0.36	0.37	0.34	0.35	0.00	0.00	144,330,100	51,086.54
14/09/2020	0.34	0.36	0.34	0.35	+0.01	+2.94	233,793,001	81,979.53
11/09/2020	0.32	0.34	0.32	0.34	+0.02	+6.25	161,286,399	53,015.95
10/09/2020	0.30	0.33	0.30	0.32	+0.02	+6.67	125,060,405	39,766.85
09/09/2020	0.30	0.31	0.30	0.30	-0.01	-3.23	9,183,300	2,826.66
08/09/2020	0.31	0.32	0.30	0.31	-0.01	-3.13	31,590,042	9,792.80
03/09/2020	0.30	0.32	0.30	0.32	+0.01	+3.23	59,414,211	18,626.14
02/09/2020	0.31	0.31	0.30	0.31	0.00	0.00	7,735,400	2,379.77
01/09/2020	0.31	0.31	0.30	0.31	+0.01	+3.33	26,089,000	8,005.76
31/08/2020	0.31	0.32	0.30	0.30	-0.01	-3.23	26,230,300	8,114.65
28/08/2020	0.31	0.32	0.31	0.31	0.00	0.00	13,828,800	4,387.32
27/08/2020	0.31	0.32	0.30	0.31	0.00	0.00	6,804,210	2,108.41
26/08/2020	0.31	0.32	0.30	0.31	0.00	0.00	13,998,200	4,323.58
25/08/2020	0.31	0.32	0.30	0.31	0.00	0.00	16,367,444	5,073.47
24/08/2020	0.31	0.32	0.30	0.31	+0.01	+3.33	17,231,300	5,339.06
21/08/2020	0.30	0.31	0.30	0.30	0.00	0.00	3,098,900	945.66
20/08/2020	0.30	0.31	0.30	0.30	-0.01	-3.23	8,142,300	2,453.21
19/08/2020	0.32	0.32	0.29	0.31	0.00	0.00	30,441,300	9,246.56
18/08/2020	0.32	0.32	0.31	0.31	0.00	0.00	31,395,700	9,792.94
17/08/2020	0.33	0.33	0.31	0.31	-0.02	-6.06	25,340,711	8,081.65
14/08/2020	0.32	0.33	0.31	0.33	0.00	0.00	61,821,300	19,988.47
13/08/2020	0.32	0.34	0.32	0.33	+0.01	+3.13	41,195,511	13,481.83
11/08/2020	0.32	0.33	0.31	0.32	0.00	0.00	31,167,700	9,880.54
10/08/2020	0.31	0.32	0.31	0.32	0.00	0.00	24,441,100	7,759.47
07/08/2020	0.32	0.32	0.30	0.32	+0.01	+3.23	47,801,200	14,837.91
06/08/2020	0.33	0.34	0.31	0.31	-0.01	-3.13	72,114,837	23,291.33
05/08/2020	0.31	0.35	0.31	0.32	+0.01	+3.23	158,975,000	52,447.06
04/08/2020	0.32	0.33	0.31	0.31	0.00	0.00	30,514,901	9,717.28
03/08/2020	0.32	0.32	0.31	0.31	-0.01	-3.13	23,019,500	7,307.23

The Information is provided for informative and educational purposes only.