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) |
|---|---|---|---|---|---|---|---|---|
| 03/07/2020 | 0.26 | 0.28 | 0.26 | 0.28 | +0.01 | +3.70 | 36,370,300 | 9,850.90 |
| 02/07/2020 | 0.26 | 0.27 | 0.26 | 0.27 | 0.00 | 0.00 | 8,445,546 | 2,258.83 |
| 01/07/2020 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00 | 32,954,311 | 8,871.82 |
| 30/06/2020 | 0.26 | 0.28 | 0.26 | 0.27 | +0.01 | +3.85 | 86,925,255 | 23,491.72 |
| 29/06/2020 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00 | 44,925,900 | 11,683.84 |
| 26/06/2020 | 0.24 | 0.26 | 0.24 | 0.26 | +0.02 | +8.33 | 46,384,300 | 11,686.49 |
| 25/06/2020 | 0.23 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00 | 17,380,700 | 4,123.63 |
| 24/06/2020 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00 | 12,334,700 | 2,943.21 |
| 23/06/2020 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00 | 19,278,200 | 4,626.46 |
| 22/06/2020 | 0.24 | 0.25 | 0.23 | 0.24 | -0.01 | -4.00 | 38,993,702 | 9,384.81 |
| 19/06/2020 | 0.26 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00 | 36,167,339 | 8,983.04 |
| 18/06/2020 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00 | 45,511,600 | 11,373.61 |
| 17/06/2020 | 0.24 | 0.25 | 0.23 | 0.25 | +0.02 | +8.70 | 51,104,308 | 12,445.02 |
| 16/06/2020 | 0.23 | 0.24 | 0.22 | 0.23 | +0.01 | +4.55 | 70,430,801 | 16,084.70 |
| 15/06/2020 | 0.23 | 0.23 | 0.21 | 0.22 | -0.01 | -4.35 | 95,068,600 | 21,141.77 |
| 12/06/2020 | 0.22 | 0.26 | 0.22 | 0.23 | 0.00 | 0.00 | 314,070,483 | 77,109.67 |
| 11/06/2020 | 0.23 | 0.23 | 0.22 | 0.23 | +0.03 | +15.00 | 99,552,108 | 22,892.98 |
| 10/06/2020 | 0.19 | 0.20 | 0.18 | 0.20 | +0.02 | +11.11 | 54,512,617 | 10,786.99 |
| 09/06/2020 | 0.19 | 0.20 | 0.18 | 0.18 | -0.01 | -5.26 | 23,731,469 | 4,537.76 |
| 08/06/2020 | 0.20 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00 | 18,973,500 | 3,605.95 |
| 05/06/2020 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00 | 14,135,600 | 2,683.14 |
| 04/06/2020 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00 | 24,959,600 | 4,730.03 |
| 02/06/2020 | 0.19 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56 | 4,219,900 | 799.99 |
| 01/06/2020 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -5.26 | 1,812,800 | 333.57 |
The Information is provided for informative and educational purposes only.
