Companies/Securities in Focus
POPF : PRIME OFFICE LEASEHOLD PROPERTY FUND
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 | 11.60 | 11.60 | 11.50 | 11.60 | 0.00 | 0.00 | 348,600 | 4,043.75 |
| 10/08/2022 | 11.60 | 11.60 | 11.50 | 11.60 | +0.10 | +0.87 | 377,105 | 4,344.72 |
| 09/08/2022 | 11.60 | 11.70 | 11.50 | 11.50 | -0.10 | -0.86 | 709,500 | 8,231.16 |
| 08/08/2022 | 11.70 | 11.70 | 11.50 | 11.60 | -0.10 | -0.85 | 2,068,117 | 23,991.70 |
| 05/08/2022 | 11.60 | 11.70 | 11.60 | 11.70 | +0.20 | +1.74 | 225,820 | 2,626.65 |
| 04/08/2022 | 11.60 | 11.60 | 11.50 | 11.50 | -0.10 | -0.86 | 1,019,100 | 11,821.36 |
| 03/08/2022 | 11.60 | 11.60 | 11.50 | 11.60 | -0.10 | -0.85 | 644,233 | 7,472.99 |
| 02/08/2022 | 11.60 | 11.70 | 11.60 | 11.70 | +0.10 | +0.86 | 598,611 | 6,947.30 |
| 01/08/2022 | 11.60 | 11.60 | 11.50 | 11.60 | 0.00 | 0.00 | 354,300 | 4,109.08 |
| 27/07/2022 | 11.50 | 11.60 | 11.40 | 11.60 | +0.10 | +0.87 | 177,000 | 2,044.63 |
| 26/07/2022 | 11.50 | 11.60 | 11.50 | 11.50 | -0.10 | -0.86 | 56,113 | 645.46 |
| 25/07/2022 | 11.40 | 11.60 | 11.40 | 11.60 | +0.10 | +0.87 | 103,200 | 1,186.21 |
| 22/07/2022 | 11.40 | 11.50 | 11.40 | 11.50 | +0.20 | +1.77 | 65,000 | 741.17 |
| 21/07/2022 | 11.30 | 11.40 | 11.30 | 11.30 | 0.00 | 0.00 | 166,500 | 1,896.52 |
| 20/07/2022 | 11.30 | 11.40 | 11.30 | 11.30 | 0.00 | 0.00 | 106,800 | 1,206.89 |
| 19/07/2022 | 11.30 | 11.40 | 11.30 | 11.30 | -0.10 | -0.88 | 286,100 | 3,232.95 |
| 18/07/2022 | 11.30 | 11.40 | 11.30 | 11.40 | +0.10 | +0.88 | 6,700 | 75.95 |
| 15/07/2022 | 11.40 | 11.40 | 11.30 | 11.30 | 0.00 | 0.00 | 174,302 | 1,972.67 |
| 14/07/2022 | 11.40 | 11.50 | 11.30 | 11.30 | -0.10 | -0.88 | 40,600 | 462.48 |
| 12/07/2022 | 11.30 | 11.40 | 11.30 | 11.40 | 0.00 | 0.00 | 776,800 | 8,777.95 |
| 11/07/2022 | 11.40 | 11.40 | 11.30 | 11.40 | 0.00 | 0.00 | 170,500 | 1,928.04 |
| 08/07/2022 | 11.40 | 11.50 | 11.30 | 11.40 | 0.00 | 0.00 | 91,700 | 1,045.23 |
| 07/07/2022 | 11.40 | 11.50 | 11.40 | 11.40 | -0.10 | -0.87 | 15,341 | 175.52 |
| 06/07/2022 | 11.40 | 11.50 | 11.30 | 11.50 | +0.10 | +0.88 | 124,200 | 1,415.19 |
| 05/07/2022 | 11.40 | 11.50 | 11.40 | 11.40 | 0.00 | 0.00 | 266,519 | 3,054.27 |
| 04/07/2022 | 11.50 | 11.50 | 11.40 | 11.40 | -0.10 | -0.87 | 103,225 | 1,178.01 |
| 01/07/2022 | 11.50 | 11.50 | 11.40 | 11.50 | 0.00 | 0.00 | 64,400 | 735.59 |
The Information is provided for informative and educational purposes only.
