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) |
|---|---|---|---|---|---|---|---|---|
| 29/11/2021 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00 | 15,488,658 | 3,922.98 |
| 26/11/2021 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00 | 48,052,660 | 12,423.19 |
| 25/11/2021 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00 | 57,041,879 | 14,833.04 |
| 24/11/2021 | 0.27 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70 | 102,698,593 | 26,735.30 |
| 23/11/2021 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +3.85 | 11,620,875 | 3,055.45 |
| 22/11/2021 | 0.26 | 0.28 | 0.26 | 0.26 | 0.00 | 0.00 | 150,767,560 | 39,881.41 |
| 19/11/2021 | 0.26 | 0.27 | 0.26 | 0.26 | -0.01 | -3.70 | 10,266,500 | 2,719.65 |
| 18/11/2021 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +3.85 | 7,858,300 | 2,109.73 |
| 17/11/2021 | 0.27 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70 | 149,544,055 | 38,874.53 |
| 16/11/2021 | 0.27 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00 | 19,507,300 | 5,260.24 |
| 15/11/2021 | 0.28 | 0.28 | 0.26 | 0.27 | -0.01 | -3.57 | 63,474,221 | 17,137.49 |
| 12/11/2021 | 0.28 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00 | 16,020,646 | 4,467.84 |
| 11/11/2021 | 0.28 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00 | 14,035,095 | 3,919.88 |
| 10/11/2021 | 0.26 | 0.29 | 0.26 | 0.28 | +0.02 | +7.69 | 148,014,065 | 40,956.35 |
| 09/11/2021 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00 | 6,472,300 | 1,696.37 |
| 08/11/2021 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00 | 32,931,489 | 8,592.11 |
| 05/11/2021 | 0.26 | 0.27 | 0.26 | 0.26 | -0.01 | -3.70 | 10,726,730 | 2,855.18 |
| 04/11/2021 | 0.26 | 0.27 | 0.26 | 0.27 | +0.01 | +3.85 | 8,742,398 | 2,316.26 |
| 03/11/2021 | 0.27 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70 | 172,663,150 | 45,441.84 |
| 02/11/2021 | 0.28 | 0.28 | 0.26 | 0.27 | -0.01 | -3.57 | 77,617,986 | 20,955.92 |
| 01/11/2021 | 0.28 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00 | 13,750,451 | 3,808.33 |
| 29/10/2021 | 0.28 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00 | 53,873,457 | 14,879.61 |
| 28/10/2021 | 0.29 | 0.29 | 0.27 | 0.28 | -0.01 | -3.45 | 140,527,452 | 39,569.96 |
| 27/10/2021 | 0.28 | 0.30 | 0.28 | 0.29 | +0.01 | +3.57 | 274,625,713 | 80,091.39 |
| 26/10/2021 | 0.28 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 19,837,210 | 5,586.04 |
| 25/10/2021 | 0.28 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 15,211,500 | 4,259.80 |
| 21/10/2021 | 0.28 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 5,675,225 | 1,590.12 |
| 20/10/2021 | 0.28 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00 | 24,813,400 | 6,947.70 |
| 19/10/2021 | 0.28 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00 | 40,092,600 | 11,223.05 |
| 18/10/2021 | 0.29 | 0.29 | 0.27 | 0.28 | -0.01 | -3.45 | 107,673,600 | 30,158.68 |
| 15/10/2021 | 0.28 | 0.29 | 0.28 | 0.29 | +0.01 | +3.57 | 22,536,968 | 6,422.57 |
| 14/10/2021 | 0.29 | 0.30 | 0.28 | 0.28 | -0.01 | -3.45 | 28,807,068 | 8,244.19 |
| 12/10/2021 | 0.30 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00 | 38,764,894 | 11,230.05 |
| 11/10/2021 | 0.29 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00 | 42,967,763 | 12,462.79 |
| 08/10/2021 | 0.29 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00 | 35,885,611 | 10,390.37 |
| 07/10/2021 | 0.29 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00 | 56,845,756 | 16,486.06 |
| 06/10/2021 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00 | 34,591,856 | 10,123.81 |
| 05/10/2021 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00 | 31,909,201 | 9,266.18 |
| 04/10/2021 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00 | 30,573,677 | 8,929.19 |
| 01/10/2021 | 0.29 | 0.30 | 0.29 | 0.29 | +0.01 | +3.57 | 140,111,561 | 41,257.15 |
The Information is provided for informative and educational purposes only.
