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)
30/11/2022	7.05	7.60	7.00	7.00	-0.45	-6.04	10,600	77.06
29/11/2022	7.15	7.45	7.15	7.45	-0.15	-1.97	14,300	105.39
28/11/2022	6.95	7.60	6.95	7.60	+0.30	+4.11	20,202	148.02
25/11/2022	-	-	-	-	-	-	-	-
24/11/2022	-	-	-	-	-	-	-	-
23/11/2022	7.40	7.40	7.00	7.30	+0.35	+5.04	2,109	15.12
22/11/2022	7.00	7.35	6.95	6.95	-0.15	-2.11	6,105	42.60
21/11/2022	7.90	7.90	6.85	7.10	-0.20	-2.74	56,300	395.94
18/11/2022	7.30	7.30	6.65	7.30	0.00	0.00	27,600	192.29
17/11/2022	7.30	7.30	7.30	7.30	0.00	0.00	7,700	56.21
16/11/2022	7.35	7.35	7.00	7.30	+0.55	+8.15	9,500	69.28
15/11/2022	6.55	7.35	6.55	6.75	-0.60	-8.16	2,600	17.51
14/11/2022	7.40	7.40	7.30	7.35	-0.05	-0.68	18,800	137.72
11/11/2022	7.45	7.45	7.40	7.40	+0.25	+3.50	5,700	42.27
10/11/2022	7.00	7.20	6.95	7.15	+0.20	+2.88	11,104	79.67
09/11/2022	7.00	7.05	6.95	6.95	-0.30	-4.14	22,400	156.51
08/11/2022	7.45	7.45	6.95	7.25	+0.25	+3.57	12,503	92.70
07/11/2022	7.60	7.60	6.55	7.00	+0.15	+2.19	25,100	177.79
04/11/2022	6.75	7.00	6.75	6.85	+0.10	+1.48	76,100	526.74
03/11/2022	6.70	6.75	6.65	6.75	-0.05	-0.74	16,400	109.77
02/11/2022	6.80	6.85	6.65	6.80	0.00	0.00	54,902	372.82
01/11/2022	6.80	6.85	6.75	6.80	0.00	0.00	23,393	158.94
31/10/2022	6.90	6.90	6.80	6.80	+0.05	+0.74	196,900	1,348.88
28/10/2022	6.75	6.85	6.65	6.75	-0.05	-0.74	38,900	261.10
27/10/2022	7.15	7.55	6.20	6.80	-0.35	-4.90	1,325,407	9,103.41
26/10/2022	7.15	7.35	7.15	7.15	+0.05	+0.70	17,400	125.86
25/10/2022	7.10	7.40	7.10	7.10	0.00	0.00	41,100	293.87
21/10/2022	7.45	7.50	7.10	7.10	-0.20	-2.74	54,100	394.19
20/10/2022	7.25	7.30	7.20	7.30	-0.20	-2.67	62,600	453.58
19/10/2022	7.55	7.55	7.30	7.50	0.00	0.00	48,200	356.88
18/10/2022	7.95	7.95	7.50	7.50	-0.20	-2.60	28,500	216.67
17/10/2022	7.60	7.70	7.40	7.70	0.00	0.00	223,101	1,693.18
12/10/2022	8.15	8.70	7.50	7.70	-0.30	-3.75	30,710,876	230,608.20
11/10/2022	7.00	8.00	7.00	8.00	+1.00	+14.29	35,321,424	264,892.21
10/10/2022	6.75	7.10	6.75	7.00	0.00	0.00	53,200	373.06
07/10/2022	6.80	7.10	6.80	7.00	0.00	0.00	39,100	270.64
06/10/2022	7.00	7.10	7.00	7.00	+0.15	+2.19	35,400	248.81
05/10/2022	6.75	7.00	6.65	6.85	+0.05	+0.74	19,504	133.20
04/10/2022	7.15	7.15	6.75	6.80	+0.15	+2.26	71,600	491.12
03/10/2022	6.40	7.40	6.40	6.65	+0.10	+1.53	47,800	315.41

Companies/Securities in Focus