Companies/Securities in Focus
PL : PHATRA LEASING 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) |
---|---|---|---|---|---|---|---|---|
31/05/2022 | 3.08 | 3.28 | 2.98 | 3.28 | +0.20 | +6.49 | 15,662,717 | 49,900.56 |
30/05/2022 | 2.94 | 3.20 | 2.90 | 3.08 | +0.20 | +6.94 | 11,457,953 | 35,497.08 |
27/05/2022 | 2.88 | 2.92 | 2.88 | 2.88 | 0.00 | 0.00 | 523,020 | 1,514.46 |
26/05/2022 | 2.94 | 2.96 | 2.88 | 2.88 | 0.00 | 0.00 | 705,830 | 2,063.37 |
25/05/2022 | 2.92 | 2.98 | 2.82 | 2.88 | -0.04 | -1.37 | 1,509,706 | 4,351.96 |
24/05/2022 | 3.10 | 3.32 | 2.90 | 2.92 | -0.06 | -2.01 | 31,466,873 | 100,050.72 |
23/05/2022 | 2.72 | 3.34 | 2.72 | 2.98 | +0.26 | +9.56 | 9,490,908 | 29,056.65 |
20/05/2022 | 2.70 | 2.76 | 2.70 | 2.72 | +0.02 | +0.74 | 103,600 | 281.79 |
19/05/2022 | 2.66 | 2.70 | 2.66 | 2.70 | +0.02 | +0.75 | 24,900 | 66.41 |
18/05/2022 | 2.68 | 2.70 | 2.68 | 2.68 | 0.00 | 0.00 | 44,406 | 119.07 |
17/05/2022 | 2.62 | 2.68 | 2.54 | 2.68 | +0.08 | +3.08 | 68,504 | 181.65 |
13/05/2022 | 2.56 | 2.60 | 2.56 | 2.60 | +0.08 | +3.17 | 7,701 | 19.84 |
12/05/2022 | 2.62 | 2.62 | 2.52 | 2.52 | -0.06 | -2.33 | 44,119 | 112.12 |
11/05/2022 | 2.58 | 2.60 | 2.56 | 2.58 | 0.00 | 0.00 | 52,500 | 134.80 |
10/05/2022 | 2.50 | 2.58 | 2.50 | 2.58 | -0.02 | -0.77 | 1,598,500 | 4,059.60 |
09/05/2022 | 2.66 | 2.66 | 2.60 | 2.60 | -0.06 | -2.26 | 47,600 | 124.53 |
06/05/2022 | 2.64 | 2.66 | 1.95 | 2.66 | -0.02 | -0.75 | 178,001 | 447.26 |
05/05/2022 | 2.70 | 2.78 | 2.68 | 2.68 | 0.00 | 0.00 | 74,050 | 200.73 |
03/05/2022 | 2.70 | 2.72 | 2.68 | 2.68 | -0.12 | -4.29 | 162,400 | 438.50 |
29/04/2022 | 2.80 | 2.92 | 2.76 | 2.80 | 0.00 | 0.00 | 1,208,300 | 3,460.85 |
28/04/2022 | 2.78 | 2.80 | 2.78 | 2.80 | +0.02 | +0.72 | 60,001 | 167.71 |
27/04/2022 | 2.76 | 2.80 | 2.76 | 2.78 | 0.00 | 0.00 | 28,313 | 78.57 |
26/04/2022 | 2.78 | 2.80 | 2.78 | 2.78 | 0.00 | 0.00 | 41,800 | 116.35 |
25/04/2022 | 2.80 | 2.82 | 2.78 | 2.78 | -0.02 | -0.71 | 55,700 | 155.74 |
22/04/2022 | 2.78 | 2.80 | 2.76 | 2.80 | +0.02 | +0.72 | 67,400 | 187.05 |
21/04/2022 | 2.78 | 2.86 | 2.74 | 2.78 | 0.00 | 0.00 | 501,133 | 1,404.99 |
20/04/2022 | 2.78 | 2.80 | 2.78 | 2.78 | -0.02 | -0.71 | 120,812 | 337.35 |
19/04/2022 | 2.80 | 2.80 | 2.76 | 2.80 | +0.04 | +1.45 | 22,762 | 63.01 |
18/04/2022 | 2.76 | 2.80 | 2.76 | 2.76 | -0.02 | -0.72 | 43,701 | 121.69 |
12/04/2022 | 2.74 | 2.80 | 2.74 | 2.78 | +0.02 | +0.72 | 48,700 | 135.57 |
11/04/2022 | 2.78 | 2.80 | 2.76 | 2.76 | 0.00 | 0.00 | 58,300 | 162.55 |
08/04/2022 | 2.76 | 2.78 | 2.76 | 2.76 | +0.02 | +0.73 | 6,824 | 18.93 |
07/04/2022 | 2.78 | 2.78 | 2.74 | 2.74 | -0.06 | -2.14 | 58,600 | 162.00 |
05/04/2022 | 2.78 | 2.80 | 2.76 | 2.80 | +0.02 | +0.72 | 65,133 | 181.12 |
04/04/2022 | 2.80 | 2.80 | 2.78 | 2.78 | -0.04 | -1.42 | 54,701 | 152.86 |
01/04/2022 | 2.80 | 2.82 | 2.78 | 2.82 | +0.04 | +1.44 | 65,100 | 182.48 |
The Information is provided for informative and educational purposes only.