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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31/03/2022 | 1.85 | 1.89 | 1.85 | 1.85 | 0.00 | 0.00 | 153,600 | 286.44 |
| 30/03/2022 | 1.87 | 1.87 | 1.84 | 1.85 | 0.00 | 0.00 | 42,500 | 78.65 |
| 29/03/2022 | 1.84 | 1.85 | 1.84 | 1.85 | 0.00 | 0.00 | 130,900 | 242.04 |
| 28/03/2022 | 1.86 | 1.87 | 1.83 | 1.85 | 0.00 | 0.00 | 11,800 | 21.71 |
| 25/03/2022 | 1.87 | 1.87 | 1.82 | 1.85 | 0.00 | 0.00 | 53,200 | 98.26 |
| 24/03/2022 | 1.85 | 1.87 | 1.85 | 1.85 | -0.02 | -1.07 | 45,300 | 83.90 |
| 23/03/2022 | 1.85 | 1.87 | 1.84 | 1.87 | 0.00 | 0.00 | 189,500 | 350.65 |
| 22/03/2022 | 1.84 | 1.87 | 1.83 | 1.87 | +0.01 | +0.54 | 423,735 | 783.66 |
| 21/03/2022 | 1.87 | 1.89 | 1.86 | 1.86 | -0.01 | -0.53 | 32,610 | 60.85 |
| 18/03/2022 | 1.85 | 1.89 | 1.85 | 1.87 | +0.02 | +1.08 | 319,400 | 591.78 |
| 17/03/2022 | 1.86 | 1.88 | 1.85 | 1.85 | -0.01 | -0.54 | 513,104 | 949.95 |
| 16/03/2022 | 1.90 | 1.90 | 1.85 | 1.86 | -0.01 | -0.53 | 221,000 | 409.36 |
| 15/03/2022 | 1.90 | 1.90 | 1.87 | 1.87 | -0.01 | -0.53 | 47,500 | 89.26 |
| 14/03/2022 | 1.85 | 1.91 | 1.85 | 1.88 | +0.04 | +2.17 | 179,819 | 340.97 |
| 11/03/2022 | 1.80 | 1.88 | 1.79 | 1.84 | -0.05 | -2.65 | 111,400 | 204.37 |
| 10/03/2022 | 1.78 | 1.89 | 1.76 | 1.89 | +0.11 | +6.18 | 55,900 | 101.59 |
| 09/03/2022 | 1.81 | 1.81 | 1.75 | 1.78 | -0.03 | -1.66 | 90,600 | 163.10 |
| 08/03/2022 | 1.69 | 1.84 | 1.69 | 1.81 | -0.01 | -0.55 | 658,400 | 1,149.83 |
| 07/03/2022 | 1.84 | 1.88 | 1.70 | 1.82 | -0.05 | -2.67 | 673,020 | 1,191.99 |
| 04/03/2022 | 1.85 | 1.89 | 1.83 | 1.87 | 0.00 | 0.00 | 89,510 | 166.50 |
| 03/03/2022 | 1.80 | 1.90 | 1.80 | 1.87 | +0.05 | +2.75 | 485,200 | 906.82 |
| 02/03/2022 | 1.90 | 1.90 | 1.80 | 1.82 | -0.08 | -4.21 | 236,400 | 437.05 |
| 01/03/2022 | 1.88 | 1.90 | 1.87 | 1.90 | +0.03 | +1.60 | 163,400 | 307.44 |
The Information is provided for informative and educational purposes only.
