Companies/Securities in Focus
PHOL : PHOL DHANYA 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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 3.46 | 3.50 | 3.42 | 3.42 | 0.00 | 0.00 | 252,323 | 872.67 |
| 29/06/2022 | 3.56 | 3.56 | 3.42 | 3.42 | -0.12 | -3.39 | 273,711 | 954.67 |
| 28/06/2022 | 3.58 | 3.58 | 3.50 | 3.54 | +0.04 | +1.14 | 204,722 | 722.50 |
| 27/06/2022 | 3.54 | 3.58 | 3.50 | 3.50 | -0.02 | -0.57 | 120,669 | 425.60 |
| 24/06/2022 | 3.50 | 3.52 | 3.48 | 3.52 | +0.02 | +0.57 | 128,314 | 450.31 |
| 23/06/2022 | 3.46 | 3.54 | 3.46 | 3.50 | -0.02 | -0.57 | 78,636 | 275.42 |
| 22/06/2022 | 3.54 | 3.54 | 3.46 | 3.52 | -0.02 | -0.56 | 170,500 | 596.96 |
| 21/06/2022 | 3.42 | 3.54 | 3.42 | 3.54 | +0.08 | +2.31 | 293,710 | 1,021.59 |
| 20/06/2022 | 3.46 | 3.46 | 3.42 | 3.46 | +0.04 | +1.17 | 87,434 | 300.80 |
| 17/06/2022 | 3.42 | 3.44 | 3.32 | 3.42 | 0.00 | 0.00 | 499,709 | 1,699.82 |
| 16/06/2022 | 3.56 | 3.62 | 3.42 | 3.42 | -0.12 | -3.39 | 989,030 | 3,483.00 |
| 15/06/2022 | 3.60 | 3.70 | 3.54 | 3.54 | -0.06 | -1.67 | 1,610,587 | 5,828.26 |
| 14/06/2022 | 3.64 | 3.74 | 3.54 | 3.60 | -0.04 | -1.10 | 1,415,865 | 5,111.87 |
| 13/06/2022 | 3.74 | 4.14 | 3.64 | 3.64 | -0.08 | -2.15 | 18,685,854 | 73,432.72 |
| 10/06/2022 | 3.70 | 3.84 | 3.70 | 3.72 | +0.02 | +0.54 | 1,035,809 | 3,903.48 |
| 09/06/2022 | 3.70 | 3.76 | 3.70 | 3.70 | 0.00 | 0.00 | 152,733 | 570.46 |
| 08/06/2022 | 3.68 | 3.76 | 3.68 | 3.70 | +0.02 | +0.54 | 87,955 | 326.94 |
| 07/06/2022 | 3.62 | 3.90 | 3.62 | 3.68 | +0.04 | +1.10 | 1,233,038 | 4,638.90 |
| 06/06/2022 | 3.62 | 3.66 | 3.62 | 3.64 | +0.02 | +0.55 | 95,081 | 345.69 |
| 02/06/2022 | 3.66 | 3.68 | 3.62 | 3.62 | -0.02 | -0.55 | 173,406 | 631.07 |
| 01/06/2022 | 3.60 | 3.64 | 3.58 | 3.64 | +0.04 | +1.11 | 189,855 | 684.60 |
| 31/05/2022 | 3.54 | 3.62 | 3.54 | 3.60 | +0.02 | +0.56 | 208,515 | 743.12 |
| 30/05/2022 | 3.64 | 3.64 | 3.54 | 3.58 | -0.06 | -1.65 | 385,931 | 1,380.44 |
| 27/05/2022 | 3.70 | 3.70 | 3.64 | 3.64 | -0.02 | -0.55 | 85,602 | 312.73 |
| 26/05/2022 | 3.66 | 3.72 | 3.62 | 3.66 | -0.02 | -0.54 | 173,921 | 638.02 |
| 25/05/2022 | 3.68 | 3.78 | 3.66 | 3.68 | +0.04 | +1.10 | 406,828 | 1,513.51 |
| 24/05/2022 | 3.66 | 3.66 | 3.64 | 3.64 | +0.04 | +1.11 | 57,952 | 211.40 |
| 23/05/2022 | 3.52 | 3.64 | 3.52 | 3.60 | +0.06 | +1.69 | 196,634 | 708.45 |
| 20/05/2022 | 3.50 | 3.58 | 3.50 | 3.54 | +0.06 | +1.72 | 85,211 | 302.46 |
| 19/05/2022 | 3.50 | 3.54 | 3.48 | 3.48 | -0.02 | -0.57 | 329,922 | 1,157.43 |
| 18/05/2022 | 3.52 | 3.54 | 3.46 | 3.50 | 0.00 | 0.00 | 100,864 | 353.71 |
| 17/05/2022 | 3.46 | 3.52 | 3.40 | 3.50 | +0.04 | +1.16 | 367,405 | 1,271.34 |
| 13/05/2022 | 3.50 | 3.56 | 3.42 | 3.46 | -0.10 | -2.81 | 672,607 | 2,335.02 |
| 12/05/2022 | 3.60 | 3.64 | 3.54 | 3.56 | -0.10 | -2.73 | 665,460 | 2,390.14 |
| 11/05/2022 | 3.66 | 3.70 | 3.66 | 3.66 | 0.00 | 0.00 | 113,162 | 417.53 |
| 10/05/2022 | 3.64 | 3.68 | 3.64 | 3.66 | +0.04 | +1.10 | 627,241 | 2,295.83 |
| 09/05/2022 | 3.66 | 3.70 | 3.62 | 3.62 | -0.06 | -1.63 | 428,588 | 1,571.87 |
| 06/05/2022 | 3.70 | 3.70 | 3.60 | 3.68 | -0.04 | -1.08 | 434,619 | 1,595.30 |
| 05/05/2022 | 3.84 | 3.84 | 3.72 | 3.72 | -0.06 | -1.59 | 680,081 | 2,548.03 |
| 03/05/2022 | 3.84 | 3.86 | 3.78 | 3.78 | -0.04 | -1.05 | 375,002 | 1,427.24 |
The Information is provided for informative and educational purposes only.
