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) |
|---|---|---|---|---|---|---|---|---|
| 12/04/2021 | 0.38 | 0.38 | 0.33 | 0.36 | -0.02 | -5.26 | 179,427,077 | 63,734.27 |
| 09/04/2021 | 0.39 | 0.39 | 0.36 | 0.38 | -0.01 | -2.56 | 142,689,709 | 53,354.84 |
| 08/04/2021 | 0.39 | 0.41 | 0.37 | 0.39 | -0.01 | -2.50 | 669,953,642 | 262,612.90 |
| 07/04/2021 | 0.44 | 0.44 | 0.38 | 0.40 | -0.05 | -11.11 | 642,813,271 | 267,312.52 |
| 05/04/2021 | 0.45 | 0.46 | 0.44 | 0.45 | 0.00 | 0.00 | 676,838,882 | 304,772.06 |
| 02/04/2021 | 0.39 | 0.45 | 0.38 | 0.45 | +0.05 | +12.50 | 939,294,855 | 379,798.93 |
| 01/04/2021 | 0.33 | 0.40 | 0.32 | 0.40 | +0.08 | +25.00 | 1,298,418,608 | 471,001.30 |
| 31/03/2021 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00 | 160,087,101 | 51,499.56 |
| 30/03/2021 | 0.31 | 0.32 | 0.31 | 0.32 | +0.01 | +3.23 | 80,871,182 | 25,607.09 |
| 29/03/2021 | 0.32 | 0.33 | 0.31 | 0.31 | 0.00 | 0.00 | 306,910,461 | 96,587.18 |
| 26/03/2021 | 0.32 | 0.32 | 0.31 | 0.31 | 0.00 | 0.00 | 126,825,381 | 39,474.31 |
| 25/03/2021 | 0.32 | 0.33 | 0.31 | 0.31 | 0.00 | 0.00 | 178,557,552 | 56,834.71 |
| 24/03/2021 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00 | 45,238,493 | 14,214.88 |
| 23/03/2021 | 0.31 | 0.31 | 0.30 | 0.31 | +0.01 | +3.33 | 34,444,351 | 10,623.82 |
| 22/03/2021 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00 | 93,373,049 | 28,242.72 |
| 19/03/2021 | 0.31 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00 | 93,828,176 | 27,821.29 |
| 18/03/2021 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00 | 85,928,889 | 25,918.39 |
| 17/03/2021 | 0.28 | 0.30 | 0.27 | 0.30 | +0.02 | +7.14 | 110,459,678 | 31,531.29 |
| 16/03/2021 | 0.27 | 0.28 | 0.27 | 0.28 | +0.01 | +3.70 | 44,047,084 | 12,306.72 |
| 15/03/2021 | 0.26 | 0.28 | 0.26 | 0.27 | +0.01 | +3.85 | 77,245,530 | 20,875.44 |
| 12/03/2021 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00 | 13,787,420 | 3,603.20 |
| 11/03/2021 | 0.27 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00 | 127,639,753 | 33,226.26 |
| 10/03/2021 | 0.28 | 0.29 | 0.26 | 0.26 | -0.02 | -7.14 | 144,752,178 | 38,795.74 |
| 09/03/2021 | 0.29 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00 | 32,319,220 | 9,053.26 |
| 08/03/2021 | 0.28 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00 | 60,967,596 | 17,039.31 |
| 05/03/2021 | 0.30 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67 | 72,898,411 | 20,757.54 |
| 04/03/2021 | 0.30 | 0.31 | 0.28 | 0.30 | 0.00 | 0.00 | 64,166,287 | 18,777.28 |
| 03/03/2021 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00 | 23,657,123 | 7,098.77 |
| 02/03/2021 | 0.30 | 0.31 | 0.28 | 0.30 | 0.00 | 0.00 | 114,057,390 | 33,603.22 |
| 01/03/2021 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -3.23 | 14,059,161 | 4,222.99 |
The Information is provided for informative and educational purposes only.
