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) |
|---|---|---|---|---|---|---|---|---|
| 26/05/2022 | 3.98 | 4.06 | 3.98 | 4.00 | +0.04 | +1.01 | 1,930,468 | 7,767.57 |
| 25/05/2022 | 4.04 | 4.04 | 3.96 | 3.96 | -0.06 | -1.49 | 1,428,598 | 5,705.74 |
| 24/05/2022 | 4.02 | 4.08 | 3.98 | 4.02 | +0.02 | +0.50 | 2,691,815 | 10,864.15 |
| 23/05/2022 | 4.06 | 4.08 | 4.00 | 4.00 | -0.04 | -0.99 | 3,002,520 | 12,127.46 |
| 20/05/2022 | 3.90 | 4.10 | 3.84 | 4.04 | +0.18 | +4.66 | 5,950,761 | 23,741.78 |
| 19/05/2022 | 3.78 | 3.90 | 3.78 | 3.86 | -0.06 | -1.53 | 1,460,861 | 5,622.62 |
| 18/05/2022 | 3.82 | 3.94 | 3.76 | 3.92 | +0.08 | +2.08 | 2,746,908 | 10,590.68 |
| 17/05/2022 | 3.70 | 3.86 | 3.66 | 3.84 | +0.20 | +5.49 | 2,847,842 | 10,767.56 |
| 13/05/2022 | 3.64 | 3.70 | 3.60 | 3.64 | +0.04 | +1.11 | 1,404,425 | 5,115.05 |
| 12/05/2022 | 3.78 | 3.84 | 3.60 | 3.60 | -0.22 | -5.76 | 7,445,063 | 27,500.18 |
| 11/05/2022 | 3.90 | 3.90 | 3.80 | 3.82 | -0.08 | -2.05 | 2,529,530 | 9,724.12 |
| 10/05/2022 | 3.78 | 3.92 | 3.76 | 3.90 | +0.12 | +3.17 | 4,892,959 | 18,897.95 |
| 09/05/2022 | 3.94 | 3.98 | 3.78 | 3.78 | -0.20 | -5.03 | 5,650,436 | 21,701.77 |
| 06/05/2022 | 3.98 | 4.04 | 3.94 | 3.98 | -0.10 | -2.45 | 5,666,306 | 22,625.96 |
| 05/05/2022 | 4.28 | 4.30 | 4.06 | 4.08 | -0.10 | -2.39 | 5,438,199 | 22,609.62 |
| 03/05/2022 | 4.38 | 4.42 | 4.14 | 4.18 | -0.20 | -4.57 | 5,377,231 | 22,915.04 |
| 29/04/2022 | 4.44 | 4.46 | 4.36 | 4.38 | -0.04 | -0.90 | 2,834,537 | 12,437.69 |
| 28/04/2022 | 4.38 | 4.44 | 4.36 | 4.42 | +0.08 | +1.84 | 2,424,205 | 10,670.04 |
| 27/04/2022 | 4.40 | 4.44 | 4.34 | 4.34 | -0.12 | -2.69 | 4,246,345 | 18,591.80 |
| 26/04/2022 | 4.54 | 4.58 | 4.38 | 4.46 | -0.04 | -0.89 | 6,918,741 | 30,845.91 |
| 25/04/2022 | 4.52 | 4.56 | 4.48 | 4.50 | -0.08 | -1.75 | 6,552,179 | 29,522.27 |
| 22/04/2022 | 4.68 | 4.68 | 4.58 | 4.58 | -0.10 | -2.14 | 5,846,710 | 26,964.55 |
| 21/04/2022 | 4.70 | 4.76 | 4.66 | 4.68 | 0.00 | 0.00 | 7,809,605 | 36,723.19 |
| 20/04/2022 | 4.66 | 4.72 | 4.62 | 4.68 | +0.06 | +1.30 | 8,273,201 | 38,769.98 |
| 19/04/2022 | 4.60 | 4.70 | 4.58 | 4.62 | +0.06 | +1.32 | 8,422,483 | 39,028.46 |
| 18/04/2022 | 4.60 | 4.64 | 4.52 | 4.56 | -0.14 | -2.98 | 9,588,263 | 43,902.32 |
| 12/04/2022 | 4.66 | 4.80 | 4.66 | 4.70 | 0.00 | 0.00 | 18,161,059 | 85,934.08 |
| 11/04/2022 | 5.00 | 5.05 | 4.70 | 4.70 | -0.26 | -5.24 | 40,118,562 | 195,233.03 |
| 08/04/2022 | 4.80 | 5.00 | 4.72 | 4.96 | +0.18 | +3.77 | 23,374,578 | 114,319.56 |
| 07/04/2022 | 4.74 | 4.90 | 4.70 | 4.78 | -0.04 | -0.83 | 28,560,732 | 137,099.76 |
| 05/04/2022 | 5.40 | 5.55 | 4.80 | 4.82 | -0.63 | -11.56 | 72,698,225 | 370,656.28 |
| 04/04/2022 | 5.00 | 5.45 | 4.98 | 5.45 | +0.49 | +9.88 | 65,646,269 | 346,008.27 |
| 01/04/2022 | 5.00 | 5.05 | 4.94 | 4.96 | -0.04 | -0.80 | 7,611,513 | 37,824.66 |
The Information is provided for informative and educational purposes only.
