The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

NINE : NATION INTERNATIONAL EDUTAINMENT PUBLIC COMPANY LIMITED

Company/Securities Search

Historical Trading

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)
31/01/2023	6.70	7.00	6.70	7.00	0.00	0.00	8,500	58.30
30/01/2023	-	-	-	-	-	-	-	-
27/01/2023	7.00	7.00	7.00	7.00	0.00	0.00	10,000	70.00
26/01/2023	6.85	7.05	6.70	7.00	0.00	0.00	25,900	180.25
25/01/2023	6.75	7.00	6.75	7.00	+0.05	+0.72	21,000	146.22
24/01/2023	6.85	6.95	6.75	6.95	+0.10	+1.46	56,615	386.61
23/01/2023	6.85	7.05	6.85	6.85	-0.15	-2.14	8,647	59.21
20/01/2023	6.85	7.05	6.85	7.00	+0.15	+2.19	3,900	26.76
19/01/2023	6.85	7.05	6.80	6.85	-0.15	-2.14	28,201	193.21
18/01/2023	6.85	7.15	6.85	7.00	0.00	0.00	23,300	163.00
17/01/2023	7.00	7.00	6.85	7.00	+0.05	+0.72	5,000	34.62
16/01/2023	6.85	7.00	6.85	6.95	+0.10	+1.46	17,000	118.89
13/01/2023	6.95	6.95	6.80	6.85	0.00	0.00	23,805	164.12
12/01/2023	7.00	7.30	6.85	6.85	0.00	0.00	77,900	558.49
11/01/2023	7.15	7.15	6.80	6.85	-0.05	-0.72	54,400	376.72
10/01/2023	6.85	7.10	6.80	6.90	-0.45	-6.12	96,211	662.67
09/01/2023	7.20	7.35	7.20	7.35	+0.15	+2.08	700	5.07
06/01/2023	6.95	7.20	6.95	7.20	0.00	0.00	1,200	8.41
05/01/2023	7.20	7.35	7.20	7.20	+0.20	+2.86	2,529	18.26
04/01/2023	6.85	7.20	6.85	7.00	-0.35	-4.76	24,000	166.18
03/01/2023	7.30	7.40	7.30	7.35	0.00	0.00	1,101	8.09
30/12/2022	7.35	7.35	7.35	7.35	-0.05	-0.68	400	2.94
29/12/2022	7.35	7.40	6.85	7.40	+0.10	+1.37	1,400	10.17
28/12/2022	6.85	7.45	6.85	7.30	-0.15	-2.01	10,001	72.18
27/12/2022	7.45	7.45	7.45	7.45	+0.20	+2.76	100	0.74
26/12/2022	7.25	7.25	6.95	7.25	+0.15	+2.11	8,822	61.92
23/12/2022	6.85	7.10	6.85	7.10	-0.25	-3.40	10,510	72.40
22/12/2022	7.35	7.35	7.35	7.35	0.00	0.00	1,400	10.29
21/12/2022	-	-	-	-	-	-	1	0.01
20/12/2022	7.30	7.45	7.30	7.35	+0.30	+4.26	10,506	77.62
19/12/2022	-	-	-	-	-	-	-	-
16/12/2022	7.00	7.05	7.00	7.05	-0.25	-3.42	4,001	28.03
15/12/2022	6.95	7.45	6.95	7.30	+0.20	+2.82	13,800	100.91
14/12/2022	7.45	7.45	7.00	7.10	0.00	0.00	39,674	285.03
13/12/2022	7.05	7.35	7.05	7.10	-0.35	-4.70	6,352	44.77
09/12/2022	7.45	7.45	7.45	7.45	+0.10	+1.36	300	2.23
08/12/2022	7.00	7.40	7.00	7.35	+0.10	+1.38	5,800	42.52
07/12/2022	7.00	7.25	7.00	7.25	+0.05	+0.69	4,007	28.29
06/12/2022	7.35	7.35	6.55	7.20	+0.10	+1.41	1,601	11.66
02/12/2022	7.35	7.35	7.00	7.10	-0.25	-3.40	29,520	207.91
01/12/2022	7.35	7.35	7.35	7.35	+0.35	+5.00	830	6.10

Companies/Securities in Focus