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) |
|---|---|---|---|---|---|---|---|---|
| 20/08/2019 | 0.33 | 0.33 | 0.32 | 0.33 | 0.00 | 0.00 | 3,416,800 | 1,119.01 |
| 19/08/2019 | 0.33 | 0.34 | 0.32 | 0.33 | -0.01 | -2.94 | 11,533,200 | 3,746.06 |
| 16/08/2019 | 0.32 | 0.34 | 0.32 | 0.34 | +0.02 | +6.25 | 13,494,400 | 4,460.07 |
| 15/08/2019 | 0.33 | 0.33 | 0.31 | 0.32 | -0.01 | -3.03 | 35,804,704 | 11,512.21 |
| 14/08/2019 | 0.34 | 0.35 | 0.32 | 0.33 | -0.02 | -5.71 | 39,341,000 | 13,076.05 |
| 13/08/2019 | 0.34 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00 | 17,779,700 | 6,056.77 |
| 09/08/2019 | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00 | 6,271,800 | 2,155.44 |
| 08/08/2019 | 0.34 | 0.37 | 0.34 | 0.35 | +0.01 | +2.94 | 14,919,795 | 5,252.37 |
| 07/08/2019 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -2.86 | 2,651,702 | 910.42 |
| 06/08/2019 | 0.34 | 0.35 | 0.34 | 0.35 | +0.01 | +2.94 | 7,905,100 | 2,699.58 |
| 05/08/2019 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -2.86 | 12,543,900 | 4,300.89 |
| 02/08/2019 | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00 | 28,191,200 | 9,619.41 |
| 01/08/2019 | 0.36 | 0.36 | 0.34 | 0.35 | -0.01 | -2.78 | 9,843,800 | 3,444.34 |
| 31/07/2019 | 0.35 | 0.36 | 0.34 | 0.36 | +0.01 | +2.86 | 9,712,493 | 3,406.63 |
| 30/07/2019 | 0.36 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00 | 24,998,116 | 8,762.44 |
| 26/07/2019 | 0.37 | 0.37 | 0.35 | 0.35 | -0.01 | -2.78 | 16,818,900 | 6,041.34 |
| 25/07/2019 | 0.37 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00 | 9,208,300 | 3,320.09 |
| 24/07/2019 | 0.36 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00 | 41,431,100 | 14,916.38 |
| 23/07/2019 | 0.38 | 0.38 | 0.35 | 0.36 | -0.01 | -2.70 | 69,420,399 | 25,109.53 |
| 22/07/2019 | 0.36 | 0.39 | 0.36 | 0.37 | +0.01 | +2.78 | 79,004,228 | 29,488.00 |
| 19/07/2019 | 0.35 | 0.37 | 0.35 | 0.36 | +0.01 | +2.86 | 50,872,700 | 18,332.87 |
| 18/07/2019 | 0.34 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00 | 2,526,000 | 882.83 |
| 17/07/2019 | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00 | 2,295,204 | 803.10 |
| 15/07/2019 | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00 | 8,958,500 | 3,133.51 |
| 12/07/2019 | 0.34 | 0.35 | 0.34 | 0.35 | +0.01 | +2.94 | 6,565,900 | 2,295.57 |
| 11/07/2019 | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | -2.86 | 5,956,500 | 2,082.14 |
| 10/07/2019 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00 | 6,025,625 | 2,120.84 |
| 09/07/2019 | 0.35 | 0.36 | 0.34 | 0.35 | +0.01 | +2.94 | 8,230,500 | 2,877.51 |
| 08/07/2019 | 0.35 | 0.36 | 0.34 | 0.34 | -0.01 | -2.86 | 3,711,825 | 1,298.78 |
| 05/07/2019 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00 | 6,433,801 | 2,251.88 |
| 04/07/2019 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00 | 8,417,982 | 2,946.94 |
| 03/07/2019 | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | -2.78 | 6,750,401 | 2,371.46 |
| 02/07/2019 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00 | 23,050,101 | 8,102.51 |
| 01/07/2019 | 0.36 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00 | 8,323,500 | 2,981.14 |
The Information is provided for informative and educational purposes only.
