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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
The Information is provided for informative and educational purposes only.
