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) |
|---|---|---|---|---|---|---|---|---|
| 06/10/2022 | 4.80 | 4.86 | 4.76 | 4.84 | +0.04 | +0.83 | 12,712,000 | 61,238.40 |
| 05/10/2022 | 4.74 | 4.82 | 4.74 | 4.80 | +0.08 | +1.69 | 26,780,930 | 128,126.47 |
| 04/10/2022 | 4.66 | 4.74 | 4.66 | 4.72 | +0.08 | +1.72 | 3,625,079 | 17,026.77 |
| 03/10/2022 | 4.68 | 4.68 | 4.56 | 4.64 | -0.02 | -0.43 | 4,700,200 | 21,608.33 |
| 30/09/2022 | 4.60 | 4.66 | 4.56 | 4.66 | -0.02 | -0.43 | 4,985,279 | 23,093.19 |
| 29/09/2022 | 4.86 | 5.00 | 4.60 | 4.68 | -0.14 | -2.90 | 84,329,649 | 408,765.23 |
| 28/09/2022 | 4.84 | 4.90 | 4.82 | 4.82 | -0.04 | -0.82 | 13,860,390 | 67,221.95 |
| 27/09/2022 | 4.92 | 4.94 | 4.84 | 4.86 | -0.04 | -0.82 | 26,736,505 | 130,810.42 |
| 26/09/2022 | 4.94 | 5.00 | 4.80 | 4.90 | -0.04 | -0.81 | 59,291,758 | 291,244.01 |
| 23/09/2022 | 4.98 | 4.98 | 4.92 | 4.94 | -0.02 | -0.40 | 7,174,780 | 35,471.94 |
| 22/09/2022 | 5.00 | 5.00 | 4.92 | 4.96 | 0.00 | 0.00 | 5,999,856 | 29,788.74 |
| 21/09/2022 | 5.00 | 5.05 | 4.92 | 4.96 | -0.04 | -0.80 | 10,090,072 | 50,316.38 |
| 20/09/2022 | 4.92 | 5.00 | 4.90 | 5.00 | +0.10 | +2.04 | 4,144,078 | 20,561.38 |
| 19/09/2022 | 4.92 | 4.96 | 4.90 | 4.90 | -0.04 | -0.81 | 3,467,103 | 17,088.08 |
| 16/09/2022 | 4.98 | 5.00 | 4.92 | 4.94 | -0.04 | -0.80 | 30,120,313 | 149,488.17 |
| 15/09/2022 | 5.00 | 5.05 | 4.96 | 4.98 | -0.02 | -0.40 | 11,244,078 | 56,066.76 |
| 14/09/2022 | 4.92 | 5.10 | 4.90 | 5.00 | +0.04 | +0.81 | 54,810,122 | 273,792.38 |
| 13/09/2022 | 4.90 | 4.96 | 4.88 | 4.96 | +0.04 | +0.81 | 17,209,224 | 84,774.32 |
| 12/09/2022 | 4.88 | 5.00 | 4.88 | 4.92 | +0.04 | +0.82 | 50,425,317 | 249,047.70 |
| 09/09/2022 | 4.88 | 4.98 | 4.86 | 4.88 | 0.00 | 0.00 | 32,709,188 | 160,842.77 |
| 08/09/2022 | 4.90 | 4.94 | 4.86 | 4.88 | -0.02 | -0.41 | 7,082,065 | 34,713.48 |
| 07/09/2022 | 4.82 | 4.94 | 4.82 | 4.90 | +0.06 | +1.24 | 40,876,264 | 199,484.28 |
| 06/09/2022 | 4.78 | 4.86 | 4.76 | 4.84 | +0.08 | +1.68 | 50,961,931 | 245,451.84 |
| 05/09/2022 | 4.82 | 4.82 | 4.74 | 4.76 | -0.06 | -1.24 | 13,273,769 | 63,570.76 |
| 02/09/2022 | 4.76 | 4.86 | 4.76 | 4.82 | +0.04 | +0.84 | 12,776,531 | 61,602.76 |
| 01/09/2022 | 4.80 | 4.84 | 4.74 | 4.78 | -0.04 | -0.83 | 20,390,614 | 97,807.69 |
The Information is provided for informative and educational purposes only.
