Companies/Securities in Focus
OR : PTT OIL AND RETAIL BUSINESS 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) |
|---|---|---|---|---|---|---|---|---|
| 30/01/2023 | 22.60 | 22.80 | 22.50 | 22.50 | -0.10 | -0.44 | 24,656,177 | 556,300.83 |
| 27/01/2023 | 22.80 | 22.90 | 22.50 | 22.60 | -0.20 | -0.88 | 35,557,188 | 804,839.28 |
| 26/01/2023 | 23.10 | 23.20 | 22.80 | 22.80 | -0.20 | -0.87 | 24,615,732 | 563,679.25 |
| 25/01/2023 | 23.20 | 23.30 | 22.90 | 23.00 | -0.30 | -1.29 | 31,317,662 | 722,198.13 |
| 24/01/2023 | 23.60 | 23.60 | 23.30 | 23.30 | -0.20 | -0.85 | 14,621,585 | 342,559.41 |
| 23/01/2023 | 23.70 | 23.70 | 23.50 | 23.50 | -0.20 | -0.84 | 7,819,550 | 184,376.38 |
| 20/01/2023 | 23.80 | 23.80 | 23.50 | 23.70 | -0.10 | -0.42 | 11,009,886 | 260,234.50 |
| 19/01/2023 | 23.60 | 23.80 | 23.60 | 23.80 | +0.20 | +0.85 | 13,814,238 | 327,415.36 |
| 18/01/2023 | 23.60 | 23.70 | 23.50 | 23.60 | 0.00 | 0.00 | 7,100,712 | 167,789.79 |
| 17/01/2023 | 23.70 | 23.80 | 23.50 | 23.60 | -0.10 | -0.42 | 12,267,583 | 289,968.16 |
| 16/01/2023 | 23.70 | 23.80 | 23.60 | 23.70 | +0.10 | +0.42 | 13,595,802 | 321,902.61 |
| 13/01/2023 | 23.90 | 23.90 | 23.60 | 23.60 | -0.20 | -0.84 | 21,260,207 | 503,816.22 |
| 12/01/2023 | 24.10 | 24.10 | 23.80 | 23.80 | -0.30 | -1.24 | 14,775,836 | 352,455.09 |
| 11/01/2023 | 24.10 | 24.20 | 23.90 | 24.10 | +0.10 | +0.42 | 19,251,671 | 463,180.33 |
| 10/01/2023 | 23.70 | 24.20 | 23.60 | 24.00 | +0.40 | +1.69 | 25,301,979 | 607,171.82 |
| 09/01/2023 | 23.60 | 23.70 | 23.40 | 23.60 | +0.10 | +0.43 | 13,427,106 | 316,785.24 |
| 06/01/2023 | 23.30 | 23.60 | 23.30 | 23.50 | +0.20 | +0.86 | 8,148,274 | 191,277.74 |
| 05/01/2023 | 23.60 | 23.60 | 23.20 | 23.30 | -0.20 | -0.85 | 18,738,605 | 436,986.89 |
| 04/01/2023 | 23.50 | 23.50 | 23.30 | 23.50 | 0.00 | 0.00 | 13,527,873 | 316,889.47 |
| 03/01/2023 | 23.90 | 23.90 | 23.50 | 23.50 | -0.30 | -1.26 | 11,324,557 | 267,332.63 |
| 30/12/2022 | 23.90 | 23.90 | 23.70 | 23.80 | -0.10 | -0.42 | 14,287,014 | 340,374.02 |
| 29/12/2022 | 23.60 | 24.00 | 23.60 | 23.90 | +0.20 | +0.84 | 17,224,987 | 410,334.46 |
| 28/12/2022 | 23.50 | 23.70 | 23.40 | 23.70 | +0.20 | +0.85 | 20,331,164 | 479,603.06 |
| 27/12/2022 | 23.20 | 23.70 | 23.20 | 23.50 | +0.40 | +1.73 | 28,409,339 | 666,631.32 |
| 26/12/2022 | 23.10 | 23.20 | 23.10 | 23.10 | +0.10 | +0.43 | 4,918,038 | 113,840.88 |
| 23/12/2022 | 23.00 | 23.20 | 22.90 | 23.00 | -0.10 | -0.43 | 11,634,468 | 267,950.72 |
| 22/12/2022 | 22.80 | 23.20 | 22.80 | 23.10 | +0.30 | +1.32 | 13,457,752 | 309,575.45 |
| 21/12/2022 | 23.00 | 23.10 | 22.60 | 22.80 | 0.00 | 0.00 | 29,837,754 | 680,738.13 |
| 20/12/2022 | 23.40 | 23.40 | 22.70 | 22.80 | -0.60 | -2.56 | 51,399,366 | 1,179,334.22 |
| 19/12/2022 | 23.30 | 23.50 | 23.20 | 23.40 | -0.10 | -0.43 | 16,623,010 | 387,916.80 |
| 16/12/2022 | 24.00 | 24.10 | 23.20 | 23.50 | -0.60 | -2.49 | 76,079,556 | 1,795,047.59 |
| 15/12/2022 | 24.20 | 24.30 | 24.00 | 24.10 | -0.20 | -0.82 | 24,513,408 | 590,458.32 |
| 14/12/2022 | 24.20 | 24.30 | 24.20 | 24.30 | +0.10 | +0.41 | 6,187,219 | 150,064.13 |
| 13/12/2022 | 24.30 | 24.40 | 24.20 | 24.20 | -0.10 | -0.41 | 8,268,778 | 200,638.99 |
| 09/12/2022 | 24.10 | 24.30 | 24.10 | 24.30 | +0.20 | +0.83 | 7,754,741 | 187,885.00 |
| 08/12/2022 | 24.20 | 24.20 | 24.00 | 24.10 | -0.10 | -0.41 | 15,344,212 | 369,542.33 |
| 07/12/2022 | 24.30 | 24.40 | 24.10 | 24.20 | -0.10 | -0.41 | 14,044,510 | 340,060.24 |
| 06/12/2022 | 24.30 | 24.40 | 24.30 | 24.30 | 0.00 | 0.00 | 11,573,525 | 281,287.33 |
| 02/12/2022 | 24.40 | 24.50 | 24.30 | 24.30 | -0.10 | -0.41 | 7,446,419 | 181,464.57 |
| 01/12/2022 | 24.40 | 24.60 | 24.40 | 24.40 | 0.00 | 0.00 | 12,074,735 | 295,196.18 |
The Information is provided for informative and educational purposes only.
