Companies/Securities in Focus
PF : PROPERTY PERFECT 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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 0.50 | 0.51 | 0.50 | 0.50 | -0.01 | -1.96 | 11,576,030 | 5,791.06 |
| 30/03/2022 | 0.51 | 0.51 | 0.50 | 0.51 | +0.01 | +2.00 | 4,093,507 | 2,068.32 |
| 29/03/2022 | 0.51 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00 | 5,128,000 | 2,565.18 |
| 28/03/2022 | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00 | 1,680,304 | 840.64 |
| 25/03/2022 | 0.51 | 0.51 | 0.49 | 0.50 | 0.00 | 0.00 | 12,404,679 | 6,202.11 |
| 24/03/2022 | 0.50 | 0.51 | 0.50 | 0.50 | -0.01 | -1.96 | 21,210,181 | 10,608.54 |
| 23/03/2022 | 0.50 | 0.51 | 0.50 | 0.51 | 0.00 | 0.00 | 2,435,901 | 1,235.15 |
| 22/03/2022 | 0.50 | 0.52 | 0.50 | 0.51 | +0.01 | +2.00 | 26,634,866 | 13,560.92 |
| 21/03/2022 | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00 | 3,581,470 | 1,796.88 |
| 18/03/2022 | 0.51 | 0.53 | 0.50 | 0.50 | -0.01 | -1.96 | 99,619,984 | 50,866.34 |
| 17/03/2022 | 0.50 | 0.52 | 0.50 | 0.51 | 0.00 | 0.00 | 31,160,372 | 15,877.68 |
| 16/03/2022 | 0.50 | 0.51 | 0.49 | 0.51 | +0.01 | +2.00 | 12,894,038 | 6,449.51 |
| 15/03/2022 | 0.50 | 0.51 | 0.49 | 0.50 | -0.01 | -1.96 | 33,776,202 | 16,894.83 |
| 14/03/2022 | 0.51 | 0.52 | 0.50 | 0.51 | 0.00 | 0.00 | 11,094,730 | 5,649.68 |
| 11/03/2022 | 0.49 | 0.51 | 0.49 | 0.51 | +0.01 | +2.00 | 60,312,910 | 30,144.55 |
| 10/03/2022 | 0.49 | 0.51 | 0.49 | 0.50 | +0.01 | +2.04 | 49,232,730 | 24,596.59 |
| 09/03/2022 | 0.48 | 0.49 | 0.47 | 0.49 | +0.01 | +2.08 | 31,675,092 | 15,243.13 |
| 08/03/2022 | 0.48 | 0.50 | 0.45 | 0.48 | -0.01 | -2.04 | 141,037,809 | 66,340.63 |
| 07/03/2022 | 0.52 | 0.52 | 0.48 | 0.49 | -0.03 | -5.77 | 134,234,615 | 67,268.80 |
| 04/03/2022 | 0.53 | 0.54 | 0.52 | 0.52 | -0.01 | -1.89 | 71,720,091 | 37,872.83 |
| 03/03/2022 | 0.54 | 0.55 | 0.53 | 0.53 | -0.01 | -1.85 | 33,056,951 | 17,733.01 |
| 02/03/2022 | 0.54 | 0.54 | 0.53 | 0.54 | 0.00 | 0.00 | 18,274,970 | 9,838.38 |
| 01/03/2022 | 0.54 | 0.55 | 0.54 | 0.54 | -0.01 | -1.82 | 47,266,195 | 25,601.25 |
| 28/02/2022 | 0.55 | 0.55 | 0.54 | 0.55 | +0.01 | +1.85 | 51,107,276 | 28,044.29 |
| 25/02/2022 | 0.54 | 0.56 | 0.53 | 0.54 | +0.02 | +3.85 | 104,948,838 | 56,651.27 |
| 24/02/2022 | 0.55 | 0.56 | 0.52 | 0.52 | -0.03 | -5.45 | 141,687,211 | 76,031.47 |
| 23/02/2022 | 0.55 | 0.56 | 0.55 | 0.55 | 0.00 | 0.00 | 33,821,839 | 18,618.47 |
| 22/02/2022 | 0.55 | 0.56 | 0.54 | 0.55 | -0.01 | -1.79 | 79,451,269 | 43,704.14 |
| 21/02/2022 | 0.60 | 0.60 | 0.55 | 0.56 | -0.04 | -6.67 | 189,985,787 | 109,243.35 |
| 18/02/2022 | 0.58 | 0.62 | 0.58 | 0.60 | +0.02 | +3.45 | 285,610,354 | 172,655.48 |
| 17/02/2022 | 0.58 | 0.59 | 0.58 | 0.58 | 0.00 | 0.00 | 16,818,151 | 9,772.43 |
| 15/02/2022 | 0.57 | 0.59 | 0.57 | 0.58 | 0.00 | 0.00 | 65,576,285 | 37,929.44 |
| 14/02/2022 | 0.58 | 0.59 | 0.58 | 0.58 | -0.01 | -1.69 | 93,829,626 | 54,903.27 |
| 11/02/2022 | 0.59 | 0.61 | 0.58 | 0.59 | +0.01 | +1.72 | 258,469,897 | 154,168.51 |
| 10/02/2022 | 0.60 | 0.61 | 0.58 | 0.58 | -0.02 | -3.33 | 136,573,094 | 80,857.84 |
| 09/02/2022 | 0.57 | 0.60 | 0.57 | 0.60 | +0.03 | +5.26 | 206,752,328 | 121,369.45 |
| 08/02/2022 | 0.56 | 0.58 | 0.56 | 0.57 | 0.00 | 0.00 | 29,140,727 | 16,601.62 |
| 07/02/2022 | 0.57 | 0.58 | 0.56 | 0.57 | +0.01 | +1.79 | 22,333,855 | 12,724.23 |
| 04/02/2022 | 0.58 | 0.58 | 0.56 | 0.56 | -0.01 | -1.75 | 43,775,540 | 25,020.20 |
| 03/02/2022 | 0.56 | 0.59 | 0.56 | 0.57 | +0.01 | +1.79 | 152,910,589 | 88,125.17 |
| 02/02/2022 | 0.56 | 0.57 | 0.55 | 0.56 | 0.00 | 0.00 | 51,570,847 | 28,864.26 |
| 01/02/2022 | 0.56 | 0.56 | 0.55 | 0.56 | 0.00 | 0.00 | 6,029,375 | 3,350.32 |
The Information is provided for informative and educational purposes only.
