Companies/Securities in Focus
PPPM : PP PRIME 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) |
|---|---|---|---|---|---|---|---|---|
| 01/12/2022 | 0.13 | 0.14 | 0.12 | 0.13 | -0.01 | -7.14 | 16,623,777 | 2,161.69 |
| 30/11/2022 | 0.14 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00 | 40,877,640 | 5,315.28 |
| 29/11/2022 | 0.13 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69 | 7,676,899 | 1,009.51 |
| 28/11/2022 | 0.14 | 0.14 | 0.13 | 0.13 | -0.01 | -7.14 | 25,039,877 | 3,276.11 |
| 25/11/2022 | 0.13 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69 | 25,694,522 | 3,337.77 |
| 24/11/2022 | 0.12 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33 | 21,677,700 | 2,761.25 |
| 23/11/2022 | 0.13 | 0.14 | 0.11 | 0.12 | -0.01 | -7.69 | 108,409,762 | 13,526.90 |
| 22/11/2022 | 0.14 | 0.14 | 0.13 | 0.13 | -0.01 | -7.14 | 10,503,207 | 1,370.12 |
| 21/11/2022 | 0.13 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00 | 19,753,200 | 2,596.38 |
| 18/11/2022 | 0.14 | 0.15 | 0.13 | 0.14 | +0.01 | +7.69 | 25,917,902 | 3,624.98 |
| 17/11/2022 | 0.15 | 0.15 | 0.13 | 0.13 | -0.02 | -13.33 | 55,372,101 | 7,756.89 |
| 16/11/2022 | 0.15 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00 | 12,580,900 | 1,894.15 |
| 15/11/2022 | 0.15 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00 | 17,904,101 | 2,685.37 |
| 14/11/2022 | 0.15 | 0.16 | 0.15 | 0.15 | -0.01 | -6.25 | 51,196,760 | 7,683.06 |
| 11/11/2022 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00 | 17,542,700 | 2,687.70 |
| 10/11/2022 | 0.16 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00 | 11,788,301 | 1,882.88 |
| 09/11/2022 | 0.16 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00 | 29,215,200 | 4,676.57 |
| 08/11/2022 | 0.16 | 0.17 | 0.16 | 0.16 | -0.01 | -5.88 | 64,066,577 | 10,321.26 |
| 07/11/2022 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00 | 35,833,399 | 6,131.84 |
| 04/11/2022 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00 | 19,536,642 | 3,279.42 |
| 03/11/2022 | 0.16 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25 | 13,946,020 | 2,220.47 |
| 02/11/2022 | 0.16 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00 | 11,665,600 | 1,867.39 |
| 01/11/2022 | 0.17 | 0.17 | 0.15 | 0.16 | -0.01 | -5.88 | 25,914,304 | 4,175.90 |
The Information is provided for informative and educational purposes only.
