Language :

Companies/Securities in Focus


PL : PHATRA LEASING PUBLIC COMPANY LIMITED


Choose Symbol
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 2.80 2.82 2.78 2.78 -0.04 -1.42 155,800 437.41
30/03/2022 2.84 2.84 2.80 2.82 0.00 0.00 35,300 98.93
29/03/2022 2.84 2.84 2.80 2.82 0.00 0.00 80,200 225.10
28/03/2022 2.80 2.82 2.80 2.82 +0.02 +0.71 97,718 275.37
25/03/2022 2.82 2.84 2.80 2.80 -0.02 -0.71 469,300 1,322.94
24/03/2022 2.80 2.82 2.76 2.82 +0.02 +0.71 69,201 193.20
23/03/2022 2.82 2.82 2.78 2.80 0.00 0.00 109,329 305.86
22/03/2022 2.68 2.80 2.64 2.80 +0.12 +4.48 1,217,400 3,339.62
21/03/2022 2.66 2.68 2.66 2.68 +0.02 +0.75 125,200 333.13
18/03/2022 2.68 2.68 2.60 2.66 -0.02 -0.75 108,700 286.71
17/03/2022 2.66 2.68 2.64 2.68 +0.04 +1.52 63,600 168.48
16/03/2022 2.62 2.64 2.62 2.64 0.00 0.00 69,600 183.24
15/03/2022 2.64 2.66 2.62 2.64 -0.02 -0.75 85,740 226.26
14/03/2022 2.64 2.66 2.62 2.66 +0.02 +0.76 105,210 277.60
11/03/2022 2.66 2.66 2.64 2.64 0.00 0.00 161,100 425.31
10/03/2022 2.66 2.68 2.64 2.64 +0.02 +0.76 213,600 568.70
09/03/2022 2.60 2.68 2.60 2.62 0.00 0.00 110,200 288.60
08/03/2022 2.64 2.66 2.54 2.62 -0.02 -0.76 504,800 1,329.39
07/03/2022 2.70 2.72 2.64 2.64 -0.08 -2.94 619,966 1,653.03
04/03/2022 2.70 2.78 2.70 2.72 -0.04 -1.45 198,900 540.47
03/03/2022 2.76 2.78 2.76 2.76 -0.02 -0.72 105,800 292.76
02/03/2022 2.80 2.80 2.76 2.78 -0.02 -0.71 239,600 667.44
01/03/2022 2.76 2.82 2.76 2.80 +0.04 +1.45 107,701 301.41
28/02/2022 2.76 2.82 2.72 2.76 0.00 0.00 286,400 794.77
25/02/2022 2.68 2.78 2.66 2.76 +0.06 +2.22 798,740 2,165.61
24/02/2022 2.78 2.78 2.70 2.70 -0.10 -3.57 360,600 982.48
23/02/2022 2.80 2.82 2.80 2.80 +0.02 +0.72 206,941 583.01
22/02/2022 2.76 2.80 2.76 2.78 -0.02 -0.71 105,914 294.34
21/02/2022 2.80 2.82 2.78 2.80 0.00 0.00 204,640 572.27
18/02/2022 2.82 2.82 2.78 2.80 0.00 0.00 170,365 477.02
17/02/2022 2.74 2.80 2.72 2.80 +0.06 +2.19 233,063 648.92
15/02/2022 2.76 2.76 2.74 2.74 -0.02 -0.72 169,855 468.15
14/02/2022 2.82 2.82 2.72 2.76 -0.06 -2.13 159,110 434.59
11/02/2022 2.78 2.84 2.78 2.82 +0.02 +0.71 15,700 44.15
10/02/2022 2.84 2.84 2.78 2.80 -0.04 -1.41 139,767 392.57
09/02/2022 2.82 2.86 2.82 2.84 +0.02 +0.71 90,204 256.07
08/02/2022 2.84 2.86 2.82 2.82 -0.02 -0.70 110,200 313.24
07/02/2022 2.86 2.86 2.82 2.84 -0.02 -0.70 119,721 340.65
04/02/2022 2.80 2.86 2.80 2.86 +0.06 +2.14 665,400 1,893.91
03/02/2022 2.80 2.82 2.80 2.80 -0.02 -0.71 124,700 349.31
02/02/2022 2.80 2.82 2.78 2.82 +0.04 +1.44 33,800 94.58
01/02/2022 2.80 2.80 2.76 2.78 0.00 0.00 30,402 84.74
The Information is provided for informative and educational purposes only.

SET Group Websites
   SET Contact Center

www.set.or.th/contactcenter
+662 009 9999

X
SET Chatbot : 24-hours service for
- Investment knowledge
- FAQs
Should you have any other inquiries,please contact our SET Contact Center Office Hours: 08:00 – 18:00 BKK Time