Companies/Securities in Focus
PLAT : THE PLATINUM GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 3.20 | 3.36 | 3.18 | 3.28 | +0.10 | +3.14 | 2,428,400 | 7,967.12 |
| 10/08/2022 | 3.20 | 3.24 | 3.18 | 3.18 | -0.04 | -1.24 | 417,300 | 1,336.56 |
| 09/08/2022 | 3.18 | 3.22 | 3.18 | 3.22 | +0.02 | +0.63 | 177,000 | 566.40 |
| 08/08/2022 | 3.20 | 3.22 | 3.20 | 3.20 | -0.02 | -0.62 | 113,000 | 361.63 |
| 05/08/2022 | 3.22 | 3.24 | 3.18 | 3.22 | +0.02 | +0.63 | 88,401 | 283.33 |
| 04/08/2022 | 3.18 | 3.24 | 3.18 | 3.20 | +0.02 | +0.63 | 360,100 | 1,153.53 |
| 03/08/2022 | 3.20 | 3.26 | 3.18 | 3.18 | -0.02 | -0.63 | 425,500 | 1,366.91 |
| 02/08/2022 | 3.24 | 3.24 | 3.18 | 3.20 | -0.04 | -1.23 | 501,401 | 1,597.27 |
| 01/08/2022 | 3.22 | 3.26 | 3.20 | 3.24 | +0.04 | +1.25 | 519,500 | 1,674.03 |
| 27/07/2022 | 3.16 | 3.24 | 3.16 | 3.20 | 0.00 | 0.00 | 566,400 | 1,823.15 |
| 26/07/2022 | 3.18 | 3.24 | 3.14 | 3.20 | 0.00 | 0.00 | 930,323 | 2,970.19 |
| 25/07/2022 | 3.18 | 3.20 | 3.14 | 3.20 | +0.04 | +1.27 | 241,100 | 763.31 |
| 22/07/2022 | 3.18 | 3.18 | 3.10 | 3.16 | +0.04 | +1.28 | 417,900 | 1,306.76 |
| 21/07/2022 | 3.04 | 3.18 | 3.04 | 3.12 | +0.06 | +1.96 | 332,305 | 1,028.97 |
| 20/07/2022 | 3.08 | 3.14 | 3.06 | 3.06 | 0.00 | 0.00 | 383,600 | 1,185.83 |
| 19/07/2022 | 3.10 | 3.12 | 3.04 | 3.06 | -0.08 | -2.55 | 507,500 | 1,560.15 |
| 18/07/2022 | 3.12 | 3.16 | 3.06 | 3.14 | -0.02 | -0.63 | 1,137,407 | 3,544.31 |
| 15/07/2022 | 3.14 | 3.18 | 3.08 | 3.16 | 0.00 | 0.00 | 851,100 | 2,648.70 |
| 14/07/2022 | 3.18 | 3.20 | 3.16 | 3.16 | -0.02 | -0.63 | 812,600 | 2,583.25 |
| 12/07/2022 | 3.20 | 3.20 | 3.16 | 3.18 | -0.02 | -0.63 | 356,300 | 1,133.86 |
| 11/07/2022 | 3.18 | 3.24 | 3.16 | 3.20 | +0.04 | +1.27 | 712,200 | 2,268.80 |
| 08/07/2022 | 3.28 | 3.28 | 3.16 | 3.16 | -0.08 | -2.47 | 1,114,350 | 3,567.80 |
| 07/07/2022 | 3.18 | 3.28 | 3.18 | 3.24 | +0.02 | +0.62 | 849,000 | 2,743.52 |
| 06/07/2022 | 3.16 | 3.24 | 3.16 | 3.22 | +0.04 | +1.26 | 3,511,900 | 11,172.49 |
| 05/07/2022 | 3.36 | 3.36 | 3.14 | 3.18 | -0.18 | -5.36 | 5,893,202 | 18,814.63 |
| 04/07/2022 | 3.42 | 3.46 | 3.32 | 3.36 | 0.00 | 0.00 | 2,813,500 | 9,507.08 |
| 01/07/2022 | 3.28 | 3.38 | 3.24 | 3.36 | +0.10 | +3.07 | 3,250,300 | 10,795.55 |
The Information is provided for informative and educational purposes only.
