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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2021 | 0.34 | 0.35 | 0.31 | 0.32 | -0.02 | -5.88 | 236,144,204 | 76,669.57 |
| 26/01/2021 | 0.35 | 0.36 | 0.34 | 0.34 | -0.01 | -2.86 | 9,775,256 | 3,389.30 |
| 25/01/2021 | 0.36 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00 | 11,011,245 | 3,873.94 |
| 22/01/2021 | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | -2.78 | 46,643,895 | 16,330.44 |
| 21/01/2021 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00 | 10,932,825 | 3,918.19 |
| 20/01/2021 | 0.37 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00 | 19,218,100 | 6,898.52 |
| 19/01/2021 | 0.36 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00 | 18,903,980 | 6,805.46 |
| 18/01/2021 | 0.36 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00 | 7,790,481 | 2,828.86 |
| 15/01/2021 | 0.37 | 0.37 | 0.35 | 0.36 | -0.01 | -2.70 | 19,211,201 | 6,918.43 |
| 14/01/2021 | 0.36 | 0.37 | 0.36 | 0.37 | +0.01 | +2.78 | 2,754,300 | 992.55 |
| 13/01/2021 | 0.37 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00 | 4,066,801 | 1,464.47 |
| 12/01/2021 | 0.37 | 0.37 | 0.36 | 0.36 | -0.01 | -2.70 | 13,349,900 | 4,808.02 |
| 11/01/2021 | 0.36 | 0.37 | 0.35 | 0.37 | +0.01 | +2.78 | 12,652,401 | 4,559.47 |
| 08/01/2021 | 0.36 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00 | 11,752,450 | 4,230.14 |
| 07/01/2021 | 0.36 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00 | 16,637,189 | 5,981.39 |
| 06/01/2021 | 0.36 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00 | 15,907,949 | 5,726.86 |
| 05/01/2021 | 0.36 | 0.37 | 0.35 | 0.36 | +0.01 | +2.86 | 35,425,209 | 12,739.85 |
| 04/01/2021 | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | -2.78 | 8,237,600 | 2,896.54 |
| 30/12/2020 | 0.37 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00 | 46,672,132 | 16,801.80 |
| 29/12/2020 | 0.37 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00 | 7,075,610 | 2,574.47 |
| 28/12/2020 | 0.37 | 0.38 | 0.36 | 0.36 | -0.01 | -2.70 | 19,042,700 | 7,025.52 |
| 25/12/2020 | 0.37 | 0.38 | 0.36 | 0.37 | +0.01 | +2.78 | 39,323,000 | 14,328.58 |
| 24/12/2020 | 0.37 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00 | 24,567,800 | 8,848.43 |
| 23/12/2020 | 0.37 | 0.38 | 0.36 | 0.36 | 0.00 | 0.00 | 18,819,810 | 6,936.88 |
| 22/12/2020 | 0.37 | 0.37 | 0.35 | 0.36 | -0.01 | -2.70 | 20,846,705 | 7,514.49 |
| 21/12/2020 | 0.35 | 0.37 | 0.35 | 0.37 | 0.00 | 0.00 | 43,269,823 | 15,658.34 |
| 18/12/2020 | 0.36 | 0.39 | 0.36 | 0.37 | +0.01 | +2.78 | 47,713,362 | 17,899.96 |
| 17/12/2020 | 0.36 | 0.38 | 0.35 | 0.36 | +0.01 | +2.86 | 85,694,400 | 31,172.66 |
| 16/12/2020 | 0.37 | 0.37 | 0.35 | 0.35 | -0.01 | -2.78 | 12,262,688 | 4,382.47 |
| 15/12/2020 | 0.35 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00 | 9,005,505 | 3,224.25 |
| 14/12/2020 | 0.36 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00 | 19,221,430 | 6,928.89 |
| 09/12/2020 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00 | 11,923,700 | 4,251.12 |
| 08/12/2020 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00 | 3,299,300 | 1,171.42 |
| 04/12/2020 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00 | 5,657,218 | 2,029.88 |
| 03/12/2020 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00 | 9,921,500 | 3,523.70 |
| 02/12/2020 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00 | 32,006,400 | 11,509.79 |
| 01/12/2020 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00 | 8,410,250 | 2,996.47 |
The Information is provided for informative and educational purposes only.
