Companies/Securities in Focus
PRECHA : PREECHA GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 24/05/2022 | 1.73 | 1.73 | 1.68 | 1.70 | -0.01 | -0.58 | 652,002 | 1,113.57 |
| 23/05/2022 | 1.72 | 1.78 | 1.71 | 1.71 | -0.01 | -0.58 | 1,676,200 | 2,914.50 |
| 20/05/2022 | 1.70 | 1.74 | 1.70 | 1.72 | +0.03 | +1.78 | 627,500 | 1,077.30 |
| 19/05/2022 | 1.69 | 1.72 | 1.67 | 1.69 | -0.01 | -0.59 | 449,400 | 759.91 |
| 18/05/2022 | 1.72 | 1.72 | 1.69 | 1.70 | 0.00 | 0.00 | 616,502 | 1,051.16 |
| 17/05/2022 | 1.74 | 1.76 | 1.68 | 1.70 | +0.03 | +1.80 | 1,413,102 | 2,431.03 |
| 13/05/2022 | 1.73 | 1.73 | 1.67 | 1.67 | -0.02 | -1.18 | 436,909 | 739.16 |
| 12/05/2022 | 1.75 | 1.79 | 1.69 | 1.69 | -0.03 | -1.74 | 1,757,151 | 3,055.56 |
| 11/05/2022 | 1.76 | 1.82 | 1.72 | 1.72 | -0.04 | -2.27 | 1,823,000 | 3,222.94 |
| 10/05/2022 | 1.67 | 1.83 | 1.64 | 1.76 | +0.08 | +4.76 | 4,922,115 | 8,716.18 |
| 09/05/2022 | 1.74 | 1.78 | 1.65 | 1.68 | -0.06 | -3.45 | 951,601 | 1,618.51 |
| 06/05/2022 | 1.75 | 1.77 | 1.72 | 1.74 | -0.03 | -1.69 | 1,072,201 | 1,874.33 |
| 05/05/2022 | 1.79 | 1.83 | 1.77 | 1.77 | 0.00 | 0.00 | 380,110 | 680.22 |
| 03/05/2022 | 1.85 | 1.85 | 1.77 | 1.77 | -0.07 | -3.80 | 1,520,601 | 2,724.35 |
| 29/04/2022 | 1.86 | 1.90 | 1.83 | 1.84 | -0.03 | -1.60 | 3,307,914 | 6,153.63 |
| 28/04/2022 | 1.79 | 1.95 | 1.77 | 1.87 | +0.10 | +5.65 | 16,521,603 | 31,531.80 |
| 27/04/2022 | 1.77 | 1.81 | 1.76 | 1.77 | -0.03 | -1.67 | 1,490,000 | 2,648.73 |
| 26/04/2022 | 1.84 | 1.88 | 1.80 | 1.80 | -0.02 | -1.10 | 1,636,420 | 3,010.98 |
| 25/04/2022 | 1.83 | 1.85 | 1.80 | 1.82 | -0.02 | -1.09 | 1,884,301 | 3,433.86 |
| 22/04/2022 | 1.85 | 1.99 | 1.84 | 1.84 | 0.00 | 0.00 | 12,033,753 | 23,318.44 |
| 21/04/2022 | 1.95 | 1.95 | 1.84 | 1.84 | -0.07 | -3.66 | 2,012,000 | 3,812.20 |
| 20/04/2022 | 2.04 | 2.06 | 1.90 | 1.91 | -0.08 | -4.02 | 9,399,910 | 18,490.30 |
| 19/04/2022 | 1.77 | 1.99 | 1.77 | 1.99 | +0.23 | +13.07 | 18,870,813 | 36,121.63 |
| 18/04/2022 | 1.82 | 1.82 | 1.75 | 1.76 | -0.08 | -4.35 | 3,220,601 | 5,702.24 |
| 12/04/2022 | 1.89 | 1.89 | 1.78 | 1.84 | -0.05 | -2.65 | 2,028,500 | 3,716.35 |
| 11/04/2022 | 1.90 | 1.92 | 1.88 | 1.89 | -0.02 | -1.05 | 1,802,000 | 3,418.33 |
| 08/04/2022 | 1.86 | 1.92 | 1.84 | 1.91 | +0.05 | +2.69 | 2,559,401 | 4,834.35 |
| 07/04/2022 | 1.84 | 1.87 | 1.82 | 1.86 | +0.02 | +1.09 | 1,363,407 | 2,511.70 |
| 05/04/2022 | 1.81 | 1.86 | 1.81 | 1.84 | +0.04 | +2.22 | 1,551,700 | 2,859.80 |
| 04/04/2022 | 1.79 | 1.82 | 1.79 | 1.80 | -0.02 | -1.10 | 823,500 | 1,486.97 |
| 01/04/2022 | 1.85 | 1.85 | 1.79 | 1.82 | -0.02 | -1.09 | 1,345,914 | 2,434.08 |
The Information is provided for informative and educational purposes only.
