The Stock Exchange of Thailand - 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.