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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 0.13 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00 | 15,385,492 | 1,991.87 |
| 10/08/2022 | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00 | 8,771,900 | 1,135.77 |
| 09/08/2022 | 0.12 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00 | 33,194,152 | 4,307.29 |
| 08/08/2022 | 0.14 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00 | 36,911,300 | 4,816.44 |
| 05/08/2022 | 0.14 | 0.14 | 0.12 | 0.13 | -0.01 | -7.14 | 55,776,975 | 7,282.85 |
| 04/08/2022 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00 | 12,634,619 | 1,749.38 |
| 03/08/2022 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00 | 21,873,013 | 3,039.87 |
| 02/08/2022 | 0.14 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69 | 20,024,917 | 2,786.53 |
| 01/08/2022 | 0.13 | 0.14 | 0.12 | 0.13 | +0.01 | +8.33 | 45,661,547 | 5,935.78 |
| 27/07/2022 | 0.11 | 0.14 | 0.10 | 0.12 | +0.01 | +9.09 | 160,744,627 | 20,089.52 |
| 26/07/2022 | 0.11 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00 | 43,650,400 | 4,795.92 |
| 25/07/2022 | 0.10 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00 | 10,025,206 | 1,082.01 |
| 22/07/2022 | 0.10 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00 | 12,938,933 | 1,386.62 |
| 21/07/2022 | 0.10 | 0.11 | 0.10 | 0.10 | -0.01 | -9.09 | 6,014,101 | 606.43 |
| 20/07/2022 | 0.10 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00 | 4,317,666 | 470.26 |
| 19/07/2022 | 0.12 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67 | 68,034,021 | 7,408.84 |
| 18/07/2022 | 0.11 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09 | 11,606,600 | 1,299.51 |
| 15/07/2022 | 0.10 | 0.12 | 0.10 | 0.11 | +0.01 | +10.00 | 45,320,969 | 4,314.23 |
| 14/07/2022 | 0.11 | 0.12 | 0.10 | 0.10 | -0.01 | -9.09 | 31,547,298 | 3,458.72 |
| 12/07/2022 | 0.11 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00 | 58,026,651 | 6,383.95 |
| 11/07/2022 | 0.12 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00 | 88,060,079 | 9,712.50 |
| 08/07/2022 | 0.12 | 0.13 | 0.11 | 0.11 | -0.02 | -15.38 | 82,887,170 | 9,936.38 |
| 07/07/2022 | 0.12 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33 | 12,077,700 | 1,505.33 |
| 06/07/2022 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00 | 11,779,589 | 1,478.50 |
| 05/07/2022 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69 | 25,171,343 | 3,106.54 |
| 04/07/2022 | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00 | 30,621,491 | 3,823.72 |
| 01/07/2022 | 0.13 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00 | 35,098,600 | 4,462.53 |
The Information is provided for informative and educational purposes only.
