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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 3.54 | 3.58 | 3.52 | 3.54 | +0.02 | +0.57 | 3,713,300 | 13,137.33 |
| 30/05/2022 | 3.62 | 3.62 | 3.50 | 3.52 | -0.08 | -2.22 | 7,572,058 | 26,834.19 |
| 27/05/2022 | 3.62 | 3.74 | 3.54 | 3.60 | -0.02 | -0.55 | 31,742,783 | 115,702.03 |
| 26/05/2022 | 3.48 | 3.64 | 3.48 | 3.62 | +0.16 | +4.62 | 19,387,515 | 69,466.42 |
| 25/05/2022 | 3.44 | 3.56 | 3.44 | 3.46 | +0.06 | +1.76 | 4,638,600 | 16,196.86 |
| 24/05/2022 | 3.52 | 3.52 | 3.40 | 3.40 | -0.08 | -2.30 | 2,937,430 | 10,121.82 |
| 23/05/2022 | 3.52 | 3.54 | 3.44 | 3.48 | 0.00 | 0.00 | 3,328,884 | 11,563.65 |
| 20/05/2022 | 3.48 | 3.58 | 3.46 | 3.48 | +0.06 | +1.75 | 7,243,200 | 25,518.44 |
| 19/05/2022 | 3.42 | 3.54 | 3.42 | 3.42 | -0.14 | -3.93 | 5,154,100 | 17,852.62 |
| 18/05/2022 | 3.52 | 3.60 | 3.44 | 3.56 | +0.06 | +1.71 | 14,196,149 | 50,308.88 |
| 17/05/2022 | 3.40 | 3.54 | 3.38 | 3.50 | +0.14 | +4.17 | 9,844,100 | 34,042.59 |
| 13/05/2022 | 3.34 | 3.36 | 3.26 | 3.36 | +0.12 | +3.70 | 5,693,051 | 18,887.93 |
| 12/05/2022 | 3.52 | 3.56 | 3.24 | 3.24 | -0.34 | -9.50 | 19,374,605 | 65,635.51 |
| 11/05/2022 | 3.48 | 3.60 | 3.42 | 3.58 | +0.10 | +2.87 | 17,230,283 | 61,086.57 |
| 10/05/2022 | 3.24 | 3.50 | 3.20 | 3.48 | +0.24 | +7.41 | 12,725,065 | 43,327.76 |
| 09/05/2022 | 3.22 | 3.28 | 3.20 | 3.24 | 0.00 | 0.00 | 2,514,001 | 8,116.78 |
| 06/05/2022 | 3.18 | 3.26 | 3.18 | 3.24 | -0.02 | -0.61 | 1,584,429 | 5,093.31 |
| 05/05/2022 | 3.28 | 3.32 | 3.22 | 3.26 | 0.00 | 0.00 | 3,280,601 | 10,706.77 |
| 03/05/2022 | 3.40 | 3.42 | 3.26 | 3.26 | -0.16 | -4.68 | 6,248,560 | 20,827.42 |
| 29/04/2022 | 3.52 | 3.54 | 3.42 | 3.42 | -0.20 | -5.52 | 17,023,882 | 58,985.57 |
| 28/04/2022 | 3.66 | 3.76 | 3.62 | 3.62 | +0.04 | +1.12 | 62,097,758 | 228,756.61 |
| 27/04/2022 | 3.38 | 3.58 | 3.30 | 3.58 | +0.24 | +7.19 | 23,224,009 | 81,409.26 |
| 26/04/2022 | 3.36 | 3.42 | 3.32 | 3.34 | 0.00 | 0.00 | 1,310,686 | 4,406.98 |
| 25/04/2022 | 3.34 | 3.40 | 3.32 | 3.34 | -0.02 | -0.60 | 1,088,569 | 3,664.25 |
| 22/04/2022 | 3.36 | 3.44 | 3.30 | 3.36 | 0.00 | 0.00 | 1,643,402 | 5,551.57 |
| 21/04/2022 | 3.36 | 3.40 | 3.32 | 3.36 | +0.04 | +1.20 | 742,800 | 2,488.41 |
| 20/04/2022 | 3.36 | 3.42 | 3.32 | 3.32 | -0.02 | -0.60 | 1,252,369 | 4,222.35 |
| 19/04/2022 | 3.34 | 3.42 | 3.32 | 3.34 | +0.06 | +1.83 | 4,096,620 | 13,826.07 |
| 18/04/2022 | 3.28 | 3.32 | 3.28 | 3.28 | -0.02 | -0.61 | 799,230 | 2,626.46 |
| 12/04/2022 | 3.28 | 3.32 | 3.26 | 3.30 | 0.00 | 0.00 | 905,000 | 2,973.09 |
| 11/04/2022 | 3.36 | 3.38 | 3.30 | 3.30 | -0.06 | -1.79 | 1,220,526 | 4,060.62 |
| 08/04/2022 | 3.34 | 3.38 | 3.34 | 3.36 | 0.00 | 0.00 | 264,601 | 888.70 |
| 07/04/2022 | 3.34 | 3.38 | 3.32 | 3.36 | +0.02 | +0.60 | 1,042,600 | 3,482.82 |
| 05/04/2022 | 3.46 | 3.48 | 3.34 | 3.34 | -0.10 | -2.91 | 2,967,662 | 10,104.21 |
| 04/04/2022 | 3.42 | 3.48 | 3.38 | 3.44 | +0.04 | +1.18 | 3,077,644 | 10,594.49 |
| 01/04/2022 | 3.34 | 3.42 | 3.34 | 3.40 | +0.06 | +1.80 | 1,115,217 | 3,771.37 |
The Information is provided for informative and educational purposes only.
