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) |
|---|---|---|---|---|---|---|---|---|
| 26/05/2022 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00 | 12,388,608 | 2,349.69 |
| 25/05/2022 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00 | 11,798,790 | 2,239.76 |
| 24/05/2022 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00 | 20,749,133 | 3,973.27 |
| 23/05/2022 | 0.20 | 0.23 | 0.19 | 0.19 | 0.00 | 0.00 | 78,061,701 | 15,970.96 |
| 20/05/2022 | 0.16 | 0.19 | 0.16 | 0.19 | -0.10 | -34.48 | 38,228,601 | 7,063.97 |
| 19/05/2022 | 0.30 | 0.31 | 0.28 | 0.29 | -0.01 | -3.33 | 45,338,800 | 13,224.95 |
| 18/05/2022 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00 | 20,479,000 | 5,513.24 |
| 17/05/2022 | 0.31 | 0.32 | 0.29 | 0.30 | -0.01 | -3.23 | 15,153,334 | 4,610.27 |
| 13/05/2022 | 0.30 | 0.31 | 0.29 | 0.31 | +0.01 | +3.33 | 23,304,533 | 6,911.71 |
| 12/05/2022 | 0.34 | 0.34 | 0.30 | 0.30 | -0.04 | -11.76 | 28,205,542 | 8,657.86 |
| 11/05/2022 | 0.31 | 0.35 | 0.31 | 0.34 | +0.03 | +9.68 | 24,302,100 | 8,024.22 |
| 10/05/2022 | 0.30 | 0.32 | 0.29 | 0.31 | -0.01 | -3.13 | 15,535,800 | 4,718.75 |
| 09/05/2022 | 0.33 | 0.33 | 0.30 | 0.32 | -0.02 | -5.88 | 15,628,281 | 4,896.62 |
| 06/05/2022 | 0.33 | 0.35 | 0.32 | 0.34 | 0.00 | 0.00 | 8,065,340 | 2,712.29 |
| 05/05/2022 | 0.34 | 0.35 | 0.33 | 0.34 | -0.01 | -2.86 | 11,179,880 | 3,787.32 |
| 03/05/2022 | 0.34 | 0.36 | 0.33 | 0.35 | 0.00 | 0.00 | 17,137,907 | 5,878.82 |
| 29/04/2022 | 0.37 | 0.39 | 0.32 | 0.35 | -0.02 | -5.41 | 112,617,373 | 39,128.03 |
| 28/04/2022 | 0.38 | 0.39 | 0.37 | 0.37 | -0.02 | -5.13 | 16,372,111 | 6,182.47 |
| 27/04/2022 | 0.36 | 0.41 | 0.36 | 0.39 | +0.02 | +5.41 | 55,629,513 | 21,681.89 |
| 26/04/2022 | 0.40 | 0.41 | 0.36 | 0.37 | -0.03 | -7.50 | 44,943,964 | 17,205.62 |
| 25/04/2022 | 0.35 | 0.42 | 0.35 | 0.40 | +0.04 | +11.11 | 160,323,588 | 62,542.63 |
| 22/04/2022 | 0.28 | 0.36 | 0.28 | 0.36 | +0.08 | +28.57 | 227,733,489 | 79,384.02 |
| 21/04/2022 | 0.28 | 0.28 | 0.25 | 0.28 | 0.00 | 0.00 | 18,708,900 | 4,967.09 |
| 20/04/2022 | 0.29 | 0.29 | 0.27 | 0.28 | -0.01 | -3.45 | 10,384,292 | 2,927.01 |
| 19/04/2022 | 0.29 | 0.30 | 0.28 | 0.29 | -0.01 | -3.33 | 10,176,300 | 2,952.91 |
| 18/04/2022 | 0.32 | 0.32 | 0.29 | 0.30 | -0.01 | -3.23 | 12,260,900 | 3,214.09 |
| 12/04/2022 | 0.29 | 0.33 | 0.27 | 0.31 | +0.01 | +3.33 | 18,506,660 | 5,563.12 |
| 11/04/2022 | 0.34 | 0.35 | 0.29 | 0.30 | -0.06 | -16.67 | 43,356,763 | 13,468.67 |
| 08/04/2022 | 0.36 | 0.36 | 0.34 | 0.36 | +0.01 | +2.86 | 5,292,300 | 1,856.80 |
| 07/04/2022 | 0.36 | 0.36 | 0.34 | 0.35 | -0.01 | -2.78 | 9,691,257 | 3,397.36 |
| 05/04/2022 | 0.37 | 0.37 | 0.35 | 0.36 | -0.01 | -2.70 | 13,912,301 | 5,062.77 |
| 04/04/2022 | 0.35 | 0.40 | 0.34 | 0.37 | +0.02 | +5.71 | 53,008,882 | 19,853.78 |
| 01/04/2022 | 0.37 | 0.37 | 0.35 | 0.35 | -0.02 | -5.41 | 11,281,300 | 4,054.91 |
The Information is provided for informative and educational purposes only.
