Companies/Securities in Focus
PIMO : PIONEER MOTOR 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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 3.74 | 3.92 | 3.72 | 3.92 | +0.18 | +4.81 | 26,101,495 | 100,904.55 |
| 30/06/2022 | 3.80 | 3.84 | 3.70 | 3.74 | -0.06 | -1.58 | 11,277,794 | 42,303.98 |
| 29/06/2022 | 3.86 | 3.92 | 3.78 | 3.80 | -0.10 | -2.56 | 22,746,854 | 87,435.67 |
| 28/06/2022 | 3.82 | 3.90 | 3.78 | 3.90 | +0.10 | +2.63 | 17,613,683 | 67,903.67 |
| 27/06/2022 | 3.76 | 3.86 | 3.74 | 3.80 | +0.10 | +2.70 | 26,914,766 | 102,533.73 |
| 24/06/2022 | 3.82 | 3.84 | 3.70 | 3.70 | -0.10 | -2.63 | 14,504,172 | 54,389.84 |
| 23/06/2022 | 3.72 | 3.82 | 3.68 | 3.80 | +0.12 | +3.26 | 21,806,603 | 82,476.07 |
| 22/06/2022 | 3.76 | 3.82 | 3.64 | 3.68 | -0.08 | -2.13 | 10,732,605 | 39,871.69 |
| 21/06/2022 | 3.90 | 3.90 | 3.76 | 3.76 | -0.04 | -1.05 | 29,709,532 | 113,476.87 |
| 20/06/2022 | 3.68 | 3.80 | 3.66 | 3.80 | +0.18 | +4.97 | 29,685,012 | 110,986.90 |
| 17/06/2022 | 3.50 | 3.62 | 3.46 | 3.62 | +0.10 | +2.84 | 9,983,418 | 35,543.06 |
| 16/06/2022 | 3.68 | 3.78 | 3.50 | 3.52 | -0.12 | -3.30 | 29,050,583 | 105,818.29 |
| 15/06/2022 | 3.64 | 3.72 | 3.60 | 3.64 | +0.02 | +0.55 | 11,021,555 | 40,307.23 |
| 14/06/2022 | 3.62 | 3.66 | 3.54 | 3.62 | +0.02 | +0.56 | 12,808,520 | 46,405.08 |
| 13/06/2022 | 3.68 | 3.78 | 3.58 | 3.60 | -0.20 | -5.26 | 31,827,034 | 116,843.38 |
| 10/06/2022 | 3.60 | 3.84 | 3.60 | 3.80 | +0.18 | +4.97 | 40,304,697 | 151,129.93 |
| 09/06/2022 | 3.70 | 3.74 | 3.62 | 3.62 | -0.08 | -2.16 | 14,685,477 | 54,080.24 |
| 08/06/2022 | 3.60 | 3.70 | 3.58 | 3.70 | +0.24 | +6.94 | 34,224,385 | 124,491.25 |
| 07/06/2022 | 3.40 | 3.50 | 3.38 | 3.46 | +0.06 | +1.76 | 6,955,609 | 23,966.58 |
| 06/06/2022 | 3.36 | 3.42 | 3.36 | 3.40 | +0.04 | +1.19 | 3,195,516 | 10,804.00 |
| 02/06/2022 | 3.40 | 3.42 | 3.34 | 3.36 | -0.02 | -0.59 | 3,721,349 | 12,576.08 |
| 01/06/2022 | 3.56 | 3.56 | 3.32 | 3.38 | -0.16 | -4.52 | 14,039,458 | 48,116.89 |
The Information is provided for informative and educational purposes only.
