Companies/Securities in Focus
PPM : PORN PROM METAL 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) |
|---|---|---|---|---|---|---|---|---|
| 17/08/2022 | 2.52 | 2.52 | 2.48 | 2.50 | +0.04 | +1.63 | 300,907 | 752.49 |
| 16/08/2022 | 2.52 | 2.52 | 2.46 | 2.46 | -0.02 | -0.81 | 449,700 | 1,119.06 |
| 15/08/2022 | 2.54 | 2.56 | 2.46 | 2.48 | -0.12 | -4.62 | 2,406,546 | 6,042.96 |
| 11/08/2022 | 2.64 | 2.64 | 2.54 | 2.60 | -0.04 | -1.52 | 1,448,763 | 3,746.02 |
| 10/08/2022 | 2.74 | 2.74 | 2.64 | 2.64 | -0.08 | -2.94 | 1,328,634 | 3,548.63 |
| 09/08/2022 | 2.84 | 2.86 | 2.72 | 2.72 | -0.06 | -2.16 | 2,203,090 | 6,126.38 |
| 08/08/2022 | 2.76 | 2.82 | 2.74 | 2.78 | +0.04 | +1.46 | 2,916,921 | 8,112.94 |
| 05/08/2022 | 2.78 | 2.82 | 2.72 | 2.74 | -0.10 | -3.52 | 3,713,426 | 10,268.63 |
| 04/08/2022 | 2.50 | 3.04 | 2.50 | 2.84 | +0.38 | +15.45 | 24,136,199 | 68,775.02 |
| 03/08/2022 | 2.50 | 2.50 | 2.44 | 2.46 | 0.00 | 0.00 | 308,014 | 756.11 |
| 02/08/2022 | 2.48 | 2.52 | 2.46 | 2.46 | -0.02 | -0.81 | 344,212 | 854.31 |
| 01/08/2022 | 2.50 | 2.50 | 2.44 | 2.48 | +0.02 | +0.81 | 354,825 | 876.51 |
| 27/07/2022 | 2.44 | 2.46 | 2.42 | 2.46 | +0.02 | +0.82 | 317,800 | 774.02 |
| 26/07/2022 | 2.46 | 2.50 | 2.42 | 2.44 | -0.02 | -0.81 | 605,040 | 1,482.32 |
| 25/07/2022 | 2.44 | 2.46 | 2.40 | 2.46 | +0.04 | +1.65 | 196,000 | 476.63 |
| 22/07/2022 | 2.46 | 2.48 | 2.40 | 2.42 | -0.04 | -1.63 | 483,924 | 1,175.52 |
| 21/07/2022 | 2.42 | 2.48 | 2.42 | 2.46 | +0.04 | +1.65 | 170,800 | 417.24 |
| 20/07/2022 | 2.40 | 2.44 | 2.40 | 2.42 | +0.04 | +1.68 | 419,410 | 1,011.76 |
| 19/07/2022 | 2.46 | 2.68 | 2.38 | 2.38 | -0.10 | -4.03 | 4,684,746 | 11,807.46 |
| 18/07/2022 | 2.42 | 2.52 | 2.42 | 2.48 | +0.04 | +1.64 | 593,864 | 1,460.09 |
| 15/07/2022 | 2.52 | 2.54 | 2.38 | 2.44 | -0.08 | -3.17 | 982,826 | 2,396.64 |
| 14/07/2022 | 2.54 | 2.60 | 2.50 | 2.52 | -0.02 | -0.79 | 583,911 | 1,481.05 |
| 12/07/2022 | 2.58 | 2.70 | 2.52 | 2.54 | -0.02 | -0.78 | 1,926,750 | 5,026.92 |
| 11/07/2022 | 2.52 | 2.62 | 2.50 | 2.56 | +0.02 | +0.79 | 488,497 | 1,246.53 |
| 08/07/2022 | 2.60 | 2.60 | 2.48 | 2.54 | 0.00 | 0.00 | 425,001 | 1,071.83 |
| 07/07/2022 | 2.42 | 2.62 | 2.42 | 2.54 | +0.12 | +4.96 | 1,429,000 | 3,633.84 |
| 06/07/2022 | 2.40 | 2.48 | 2.40 | 2.42 | -0.02 | -0.82 | 1,080,000 | 2,627.98 |
| 05/07/2022 | 2.60 | 2.64 | 2.42 | 2.44 | -0.18 | -6.87 | 1,574,751 | 3,943.01 |
| 04/07/2022 | 2.68 | 2.68 | 2.58 | 2.62 | -0.06 | -2.24 | 800,150 | 2,095.90 |
| 01/07/2022 | 2.62 | 2.68 | 2.58 | 2.68 | +0.02 | +0.75 | 884,300 | 2,323.80 |
The Information is provided for informative and educational purposes only.
