Companies/Securities in Focus
PRAKIT : PRAKIT HOLDINGS 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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 10.90 | 11.20 | 10.90 | 11.10 | +0.10 | +0.91 | 9,827 | 108.00 |
| 30/03/2022 | 11.20 | 11.20 | 11.00 | 11.00 | -0.10 | -0.90 | 34,403 | 381.87 |
| 29/03/2022 | 10.80 | 11.20 | 10.80 | 11.10 | +0.10 | +0.91 | 12,400 | 137.51 |
| 28/03/2022 | 10.70 | 11.20 | 10.70 | 11.00 | +0.10 | +0.92 | 28,761 | 317.30 |
| 25/03/2022 | 10.90 | 11.00 | 10.80 | 10.90 | 0.00 | 0.00 | 15,429 | 169.15 |
| 24/03/2022 | 11.00 | 11.00 | 10.70 | 10.90 | -0.10 | -0.91 | 14,405 | 156.20 |
| 23/03/2022 | 11.00 | 11.10 | 10.90 | 11.00 | +0.10 | +0.92 | 59,700 | 656.16 |
| 22/03/2022 | 10.80 | 11.00 | 10.80 | 10.90 | 0.00 | 0.00 | 60,970 | 663.04 |
| 21/03/2022 | 11.00 | 11.20 | 10.90 | 10.90 | -0.30 | -2.68 | 18,207 | 199.72 |
| 18/03/2022 | 11.60 | 11.60 | 11.00 | 11.20 | -0.20 | -1.75 | 68,001 | 750.59 |
| 17/03/2022 | 11.80 | 11.80 | 11.30 | 11.40 | +0.20 | +1.79 | 102,520 | 1,169.61 |
| 16/03/2022 | 10.90 | 11.50 | 10.70 | 11.20 | +0.50 | +4.67 | 182,000 | 2,026.22 |
| 15/03/2022 | 9.90 | 12.00 | 9.90 | 10.70 | +0.90 | +9.18 | 154,352 | 1,686.10 |
| 14/03/2022 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00 | 0.00 | 10,000 | 98.00 |
| 11/03/2022 | 9.60 | 9.80 | 9.60 | 9.80 | +0.20 | +2.08 | 71,801 | 702.35 |
| 10/03/2022 | 9.60 | 9.60 | 9.60 | 9.60 | +0.10 | +1.05 | 2,810 | 26.98 |
| 09/03/2022 | 9.20 | 9.55 | 9.20 | 9.50 | +0.15 | +1.60 | 61,505 | 583.64 |
| 08/03/2022 | 9.30 | 9.40 | 9.15 | 9.35 | -0.35 | -3.61 | 33,600 | 312.91 |
| 07/03/2022 | 9.80 | 10.00 | 9.35 | 9.70 | -0.30 | -3.00 | 40,120 | 382.62 |
| 04/03/2022 | 10.20 | 10.20 | 10.00 | 10.00 | -0.10 | -0.99 | 2,201 | 22.04 |
| 03/03/2022 | 10.10 | 10.20 | 9.80 | 10.10 | +0.10 | +1.00 | 25,902 | 259.80 |
| 02/03/2022 | 9.55 | 10.10 | 9.55 | 10.00 | +0.25 | +2.56 | 57,800 | 573.14 |
| 01/03/2022 | 9.80 | 9.80 | 9.50 | 9.75 | +0.10 | +1.04 | 2,500 | 24.03 |
| 28/02/2022 | 9.60 | 9.70 | 9.50 | 9.65 | +0.10 | +1.05 | 65,582 | 625.42 |
| 25/02/2022 | 9.60 | 9.60 | 9.55 | 9.55 | 0.00 | 0.00 | 6,100 | 58.26 |
| 24/02/2022 | 9.60 | 9.60 | 9.25 | 9.55 | 0.00 | 0.00 | 8,410 | 77.88 |
| 23/02/2022 | 9.45 | 9.55 | 9.45 | 9.55 | 0.00 | 0.00 | 9,900 | 94.21 |
| 22/02/2022 | - | - | - | - | - | - | - | - |
| 21/02/2022 | 9.50 | 9.55 | 9.50 | 9.55 | 0.00 | 0.00 | 6,200 | 58.91 |
| 18/02/2022 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00 | 0.00 | 507 | 4.82 |
| 17/02/2022 | 9.65 | 9.65 | 9.50 | 9.55 | +0.05 | +0.53 | 16,200 | 154.07 |
| 15/02/2022 | 9.60 | 9.80 | 9.50 | 9.50 | -0.05 | -0.52 | 9,011 | 86.45 |
| 14/02/2022 | 9.60 | 9.60 | 9.40 | 9.55 | 0.00 | 0.00 | 11,181 | 106.13 |
| 11/02/2022 | 9.25 | 9.55 | 9.25 | 9.55 | -0.05 | -0.52 | 5,201 | 49.36 |
| 10/02/2022 | 9.60 | 9.60 | 9.60 | 9.60 | +0.10 | +1.05 | 101 | 0.97 |
| 09/02/2022 | 9.55 | 9.60 | 9.50 | 9.50 | -0.10 | -1.04 | 2,201 | 20.97 |
| 08/02/2022 | - | - | - | - | - | - | - | - |
| 07/02/2022 | - | - | - | - | - | - | - | - |
| 04/02/2022 | - | - | - | - | - | - | 9 | 0.09 |
| 03/02/2022 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00 | 0.00 | 200 | 1.92 |
| 02/02/2022 | 9.60 | 9.60 | 9.45 | 9.60 | 0.00 | 0.00 | 3,100 | 29.61 |
| 01/02/2022 | 9.60 | 9.60 | 9.50 | 9.60 | -0.20 | -2.04 | 500 | 4.78 |
The Information is provided for informative and educational purposes only.
