Companies/Securities in Focus
PJW : PANJAWATTANA PLASTIC 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 | 4.98 | 5.05 | 4.96 | 5.00 | +0.06 | +1.21 | 9,129,388 | 45,591.26 |
| 30/03/2022 | 5.05 | 5.10 | 4.92 | 4.94 | -0.11 | -2.18 | 18,022,843 | 90,080.22 |
| 29/03/2022 | 5.15 | 5.15 | 5.00 | 5.05 | 0.00 | 0.00 | 13,623,054 | 69,184.01 |
| 28/03/2022 | 4.88 | 5.10 | 4.88 | 5.05 | +0.19 | +3.91 | 29,867,664 | 149,027.24 |
| 25/03/2022 | 4.84 | 4.88 | 4.82 | 4.86 | +0.02 | +0.41 | 4,306,841 | 20,908.04 |
| 24/03/2022 | 4.96 | 4.96 | 4.82 | 4.84 | -0.10 | -2.02 | 15,925,142 | 77,945.15 |
| 23/03/2022 | 4.90 | 5.00 | 4.84 | 4.94 | +0.08 | +1.65 | 27,861,914 | 137,138.35 |
| 22/03/2022 | 4.80 | 4.92 | 4.72 | 4.86 | +0.06 | +1.25 | 23,108,408 | 111,795.68 |
| 21/03/2022 | 4.60 | 4.84 | 4.60 | 4.80 | +0.20 | +4.35 | 14,646,554 | 69,501.91 |
| 18/03/2022 | 4.54 | 4.64 | 4.54 | 4.60 | +0.06 | +1.32 | 3,213,355 | 14,722.42 |
| 17/03/2022 | 4.62 | 4.66 | 4.54 | 4.54 | -0.06 | -1.30 | 4,209,627 | 19,310.14 |
| 16/03/2022 | 4.54 | 4.64 | 4.54 | 4.60 | +0.08 | +1.77 | 2,895,040 | 13,302.46 |
| 15/03/2022 | 4.62 | 4.72 | 4.52 | 4.52 | -0.14 | -3.00 | 4,796,713 | 22,040.16 |
| 14/03/2022 | 4.50 | 4.72 | 4.50 | 4.66 | +0.16 | +3.56 | 7,926,979 | 36,778.27 |
| 11/03/2022 | 4.50 | 4.56 | 4.42 | 4.50 | -0.04 | -0.88 | 3,834,801 | 17,237.14 |
| 10/03/2022 | 4.48 | 4.64 | 4.48 | 4.54 | +0.08 | +1.79 | 8,108,312 | 36,985.82 |
| 09/03/2022 | 4.42 | 4.48 | 4.28 | 4.46 | +0.12 | +2.76 | 6,798,382 | 29,898.12 |
| 08/03/2022 | 4.52 | 4.56 | 4.02 | 4.34 | -0.24 | -5.24 | 21,235,683 | 91,740.47 |
| 07/03/2022 | 4.66 | 4.76 | 4.56 | 4.58 | -0.24 | -4.98 | 8,854,072 | 41,068.06 |
| 04/03/2022 | 4.88 | 4.94 | 4.74 | 4.82 | -0.06 | -1.23 | 11,214,848 | 54,260.56 |
| 03/03/2022 | 5.00 | 5.05 | 4.88 | 4.88 | -0.06 | -1.21 | 12,184,055 | 60,163.08 |
| 02/03/2022 | 4.88 | 5.05 | 4.88 | 4.94 | 0.00 | 0.00 | 35,054,842 | 174,351.84 |
| 01/03/2022 | 4.68 | 4.96 | 4.68 | 4.94 | +0.30 | +6.47 | 18,844,246 | 91,963.57 |
| 28/02/2022 | 4.70 | 4.72 | 4.60 | 4.64 | -0.06 | -1.28 | 3,671,798 | 17,122.26 |
| 25/02/2022 | 4.68 | 4.82 | 4.60 | 4.70 | +0.16 | +3.52 | 10,684,473 | 50,402.19 |
| 24/02/2022 | 4.92 | 4.92 | 4.54 | 4.54 | -0.36 | -7.35 | 24,433,968 | 114,736.77 |
| 23/02/2022 | 4.96 | 4.98 | 4.86 | 4.90 | -0.10 | -2.00 | 15,324,625 | 75,329.45 |
| 22/02/2022 | 4.82 | 5.25 | 4.78 | 5.00 | +0.14 | +2.88 | 70,131,464 | 352,381.97 |
| 21/02/2022 | 5.10 | 5.20 | 4.84 | 4.86 | -0.06 | -1.22 | 46,548,402 | 233,013.50 |
| 18/02/2022 | 4.86 | 4.98 | 4.70 | 4.92 | +0.10 | +2.07 | 33,911,514 | 163,716.56 |
| 17/02/2022 | 4.66 | 5.10 | 4.66 | 4.82 | +0.20 | +4.33 | 42,711,504 | 208,439.11 |
| 15/02/2022 | 4.60 | 4.66 | 4.56 | 4.62 | 0.00 | 0.00 | 3,376,919 | 15,541.55 |
| 14/02/2022 | 4.54 | 4.62 | 4.54 | 4.62 | +0.06 | +1.32 | 2,760,190 | 12,628.97 |
| 11/02/2022 | 4.54 | 4.68 | 4.50 | 4.56 | 0.00 | 0.00 | 3,030,821 | 13,921.04 |
| 10/02/2022 | 4.66 | 4.68 | 4.50 | 4.56 | -0.10 | -2.15 | 8,550,659 | 39,317.82 |
| 09/02/2022 | 4.80 | 4.84 | 4.60 | 4.66 | -0.12 | -2.51 | 12,227,424 | 58,047.80 |
| 08/02/2022 | 4.68 | 4.82 | 4.68 | 4.78 | +0.04 | +0.84 | 10,016,528 | 47,949.39 |
| 07/02/2022 | 4.88 | 4.88 | 4.72 | 4.74 | -0.10 | -2.07 | 12,247,079 | 58,581.44 |
| 04/02/2022 | 4.92 | 4.94 | 4.84 | 4.84 | -0.04 | -0.82 | 13,990,087 | 68,322.11 |
| 03/02/2022 | 4.82 | 4.92 | 4.82 | 4.88 | +0.06 | +1.24 | 11,183,983 | 54,436.63 |
| 02/02/2022 | 4.84 | 4.98 | 4.82 | 4.82 | +0.02 | +0.42 | 27,487,333 | 134,523.19 |
| 01/02/2022 | 4.82 | 4.90 | 4.76 | 4.80 | -0.06 | -1.23 | 18,312,975 | 88,469.24 |
The Information is provided for informative and educational purposes only.
