Companies/Securities in Focus
PDG : PRODIGY 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) |
|---|---|---|---|---|---|---|---|---|
| 23/05/2022 | 3.50 | 3.56 | 3.50 | 3.56 | +0.06 | +1.71 | 120,010 | 426.99 |
| 20/05/2022 | 3.50 | 3.52 | 3.50 | 3.50 | 0.00 | 0.00 | 16,020 | 56.34 |
| 19/05/2022 | 3.50 | 3.52 | 3.48 | 3.50 | 0.00 | 0.00 | 32,519 | 113.85 |
| 18/05/2022 | 3.48 | 3.52 | 3.48 | 3.50 | +0.02 | +0.57 | 59,004 | 206.45 |
| 17/05/2022 | 3.46 | 3.52 | 3.46 | 3.48 | 0.00 | 0.00 | 26,732 | 93.19 |
| 13/05/2022 | 3.50 | 3.50 | 3.46 | 3.48 | 0.00 | 0.00 | 82,399 | 285.92 |
| 12/05/2022 | 3.48 | 3.50 | 3.46 | 3.48 | -0.06 | -1.69 | 270,933 | 943.76 |
| 11/05/2022 | 3.54 | 3.58 | 3.52 | 3.54 | 0.00 | 0.00 | 52,127 | 185.14 |
| 10/05/2022 | 3.56 | 3.56 | 3.48 | 3.54 | +0.06 | +1.72 | 70,526 | 246.79 |
| 09/05/2022 | 3.50 | 3.56 | 3.48 | 3.48 | -0.08 | -2.25 | 207,069 | 722.84 |
| 06/05/2022 | 3.48 | 3.58 | 3.48 | 3.56 | +0.02 | +0.56 | 107,788 | 378.00 |
| 05/05/2022 | 3.54 | 3.58 | 3.54 | 3.54 | 0.00 | 0.00 | 129,942 | 462.29 |
| 03/05/2022 | 3.60 | 3.60 | 3.54 | 3.54 | -0.06 | -1.67 | 339,634 | 1,211.06 |
| 29/04/2022 | 3.62 | 3.66 | 3.58 | 3.60 | -0.04 | -1.10 | 618,605 | 2,229.27 |
| 28/04/2022 | 3.68 | 3.68 | 3.60 | 3.64 | -0.04 | -1.09 | 468,614 | 1,705.26 |
| 27/04/2022 | 3.70 | 3.72 | 3.68 | 3.68 | -0.04 | -1.08 | 1,206,158 | 4,462.07 |
| 26/04/2022 | 3.70 | 3.76 | 3.70 | 3.72 | 0.00 | 0.00 | 438,021 | 1,632.38 |
| 25/04/2022 | 3.92 | 3.92 | 3.70 | 3.72 | -0.48 | -11.43 | 2,871,366 | 10,888.73 |
| 22/04/2022 | 4.18 | 4.20 | 4.16 | 4.20 | +0.04 | +0.96 | 668,237 | 2,786.83 |
| 21/04/2022 | 4.16 | 4.20 | 4.14 | 4.16 | 0.00 | 0.00 | 308,762 | 1,287.35 |
| 20/04/2022 | 4.16 | 4.22 | 4.14 | 4.16 | +0.02 | +0.48 | 267,164 | 1,116.53 |
| 19/04/2022 | 4.14 | 4.16 | 4.12 | 4.14 | +0.02 | +0.49 | 162,213 | 671.53 |
| 18/04/2022 | 4.04 | 4.14 | 4.04 | 4.12 | 0.00 | 0.00 | 163,223 | 667.12 |
| 12/04/2022 | 4.16 | 4.16 | 4.12 | 4.12 | 0.00 | 0.00 | 134,101 | 554.68 |
| 11/04/2022 | 4.14 | 4.14 | 4.12 | 4.12 | -0.02 | -0.48 | 129,275 | 533.02 |
| 08/04/2022 | 4.12 | 4.14 | 4.12 | 4.14 | +0.02 | +0.49 | 88,000 | 362.79 |
| 07/04/2022 | 4.10 | 4.14 | 4.08 | 4.12 | 0.00 | 0.00 | 155,754 | 637.72 |
| 05/04/2022 | 4.12 | 4.16 | 4.08 | 4.12 | -0.02 | -0.48 | 514,250 | 2,116.59 |
| 04/04/2022 | 4.14 | 4.18 | 4.14 | 4.14 | +0.02 | +0.49 | 286,563 | 1,189.93 |
| 01/04/2022 | 4.08 | 4.18 | 4.08 | 4.12 | +0.04 | +0.98 | 402,601 | 1,667.66 |
The Information is provided for informative and educational purposes only.
