Companies/Securities in Focus
PPP : PREMIER PRODUCTS 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 | 1.88 | 1.88 | 1.87 | 1.88 | +0.01 | +0.53 | 73,900 | 138.88 |
| 30/05/2022 | 1.86 | 1.87 | 1.85 | 1.87 | +0.02 | +1.08 | 89,400 | 165.77 |
| 27/05/2022 | 1.85 | 1.87 | 1.83 | 1.85 | 0.00 | 0.00 | 19,701 | 36.21 |
| 26/05/2022 | 1.85 | 1.86 | 1.81 | 1.85 | -0.02 | -1.07 | 54,100 | 98.53 |
| 25/05/2022 | 1.88 | 1.88 | 1.84 | 1.87 | +0.04 | +2.19 | 28,301 | 52.42 |
| 24/05/2022 | 1.84 | 1.85 | 1.83 | 1.83 | 0.00 | 0.00 | 48,000 | 88.49 |
| 23/05/2022 | 1.85 | 1.85 | 1.83 | 1.83 | -0.01 | -0.54 | 75,400 | 139.34 |
| 20/05/2022 | 1.83 | 1.90 | 1.77 | 1.84 | +0.04 | +2.22 | 46,200 | 85.26 |
| 19/05/2022 | 1.79 | 1.83 | 1.77 | 1.80 | -0.02 | -1.10 | 26,300 | 47.08 |
| 18/05/2022 | 1.77 | 1.83 | 1.77 | 1.82 | +0.05 | +2.82 | 19,600 | 35.68 |
| 17/05/2022 | 1.69 | 1.81 | 1.68 | 1.77 | +0.12 | +7.27 | 31,300 | 54.19 |
| 13/05/2022 | 1.75 | 1.81 | 1.65 | 1.65 | -0.09 | -5.17 | 33,600 | 58.56 |
| 12/05/2022 | 1.76 | 1.76 | 1.73 | 1.74 | -0.02 | -1.14 | 18,400 | 31.94 |
| 11/05/2022 | 1.76 | 1.79 | 1.76 | 1.76 | 0.00 | 0.00 | 39,200 | 69.24 |
| 10/05/2022 | 1.74 | 1.78 | 1.70 | 1.76 | -0.01 | -0.56 | 23,103 | 40.06 |
| 09/05/2022 | 1.74 | 1.77 | 1.73 | 1.77 | +0.03 | +1.72 | 4,400 | 7.67 |
| 06/05/2022 | 1.80 | 1.80 | 1.74 | 1.74 | -0.06 | -3.33 | 33,871 | 59.73 |
| 05/05/2022 | 1.81 | 1.82 | 1.80 | 1.80 | -0.03 | -1.64 | 63,510 | 114.61 |
| 03/05/2022 | 1.84 | 1.84 | 1.80 | 1.83 | -0.01 | -0.54 | 53,600 | 97.47 |
| 29/04/2022 | 1.83 | 1.86 | 1.82 | 1.84 | 0.00 | 0.00 | 363,841 | 666.28 |
| 28/04/2022 | 1.83 | 1.85 | 1.82 | 1.84 | 0.00 | 0.00 | 29,800 | 54.50 |
| 27/04/2022 | 1.84 | 1.85 | 1.83 | 1.84 | -0.02 | -1.08 | 34,601 | 63.48 |
| 26/04/2022 | 1.84 | 1.87 | 1.84 | 1.86 | 0.00 | 0.00 | 20,239 | 37.39 |
| 25/04/2022 | 1.85 | 1.87 | 1.85 | 1.86 | 0.00 | 0.00 | 21,400 | 39.61 |
| 22/04/2022 | 1.86 | 1.87 | 1.86 | 1.86 | 0.00 | 0.00 | 24,935 | 46.38 |
| 21/04/2022 | 1.86 | 1.87 | 1.85 | 1.86 | 0.00 | 0.00 | 71,002 | 132.09 |
| 20/04/2022 | 1.83 | 1.86 | 1.83 | 1.86 | 0.00 | 0.00 | 8,800 | 16.20 |
| 19/04/2022 | 1.86 | 1.86 | 1.83 | 1.86 | +0.04 | +2.20 | 29,200 | 53.72 |
| 18/04/2022 | 1.85 | 1.87 | 1.82 | 1.82 | -0.01 | -0.55 | 18,570 | 34.26 |
| 12/04/2022 | 1.83 | 1.84 | 1.80 | 1.83 | 0.00 | 0.00 | 3,000 | 5.49 |
| 11/04/2022 | 1.80 | 1.83 | 1.80 | 1.83 | -0.02 | -1.08 | 234,701 | 423.49 |
| 08/04/2022 | 1.84 | 1.88 | 1.84 | 1.85 | +0.01 | +0.54 | 78,400 | 145.35 |
| 07/04/2022 | 1.85 | 1.87 | 1.84 | 1.84 | -0.02 | -1.08 | 23,800 | 44.03 |
| 05/04/2022 | 1.90 | 1.90 | 1.84 | 1.86 | -0.04 | -2.11 | 147,500 | 273.12 |
| 04/04/2022 | 1.86 | 2.00 | 1.84 | 1.90 | +0.04 | +2.15 | 831,501 | 1,599.21 |
| 01/04/2022 | 1.86 | 1.87 | 1.86 | 1.86 | +0.01 | +0.54 | 33,807 | 63.02 |
The Information is provided for informative and educational purposes only.
