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) |
|---|---|---|---|---|---|---|---|---|
| 06/07/2022 | 1.51 | 1.52 | 1.34 | 1.37 | -0.14 | -9.27 | 3,574,021 | 5,031.72 |
| 05/07/2022 | 1.74 | 1.79 | 1.48 | 1.51 | -0.28 | -15.64 | 12,458,961 | 20,472.79 |
| 04/07/2022 | 1.48 | 1.88 | 1.47 | 1.79 | +0.32 | +21.77 | 44,652,578 | 78,330.65 |
| 01/07/2022 | 1.51 | 1.52 | 1.47 | 1.47 | -0.04 | -2.65 | 156,200 | 231.87 |
| 30/06/2022 | 1.51 | 1.54 | 1.49 | 1.51 | 0.00 | 0.00 | 331,401 | 502.85 |
| 29/06/2022 | 1.51 | 1.53 | 1.51 | 1.51 | +0.02 | +1.34 | 124,600 | 189.27 |
| 28/06/2022 | 1.51 | 1.52 | 1.49 | 1.49 | -0.01 | -0.67 | 380,320 | 571.29 |
| 27/06/2022 | 1.50 | 1.51 | 1.48 | 1.50 | +0.01 | +0.67 | 245,916 | 367.65 |
| 24/06/2022 | 1.53 | 1.54 | 1.48 | 1.49 | -0.03 | -1.97 | 217,200 | 327.77 |
| 23/06/2022 | 1.51 | 1.53 | 1.50 | 1.52 | +0.01 | +0.66 | 95,700 | 144.69 |
| 22/06/2022 | 1.54 | 1.55 | 1.51 | 1.51 | -0.02 | -1.31 | 680,600 | 1,038.74 |
| 21/06/2022 | 1.51 | 1.55 | 1.51 | 1.53 | +0.01 | +0.66 | 307,800 | 469.16 |
| 20/06/2022 | 1.50 | 1.54 | 1.49 | 1.52 | +0.02 | +1.33 | 222,601 | 337.56 |
| 17/06/2022 | 1.53 | 1.53 | 1.50 | 1.50 | 0.00 | 0.00 | 256,110 | 388.15 |
| 16/06/2022 | 1.62 | 1.66 | 1.50 | 1.50 | -0.06 | -3.85 | 1,000,619 | 1,585.03 |
| 15/06/2022 | 1.56 | 1.65 | 1.56 | 1.56 | +0.01 | +0.65 | 867,302 | 1,376.75 |
| 14/06/2022 | 1.55 | 1.66 | 1.55 | 1.55 | -0.03 | -1.90 | 408,505 | 642.33 |
| 13/06/2022 | 1.65 | 1.65 | 1.57 | 1.58 | -0.10 | -5.95 | 1,405,250 | 2,272.71 |
| 10/06/2022 | 1.70 | 1.73 | 1.68 | 1.68 | -0.03 | -1.75 | 1,120,000 | 1,888.39 |
| 09/06/2022 | 1.74 | 1.78 | 1.71 | 1.71 | -0.03 | -1.72 | 1,414,000 | 2,472.91 |
| 08/06/2022 | 1.70 | 1.84 | 1.70 | 1.74 | +0.06 | +3.57 | 7,393,831 | 13,145.79 |
| 07/06/2022 | 1.71 | 1.71 | 1.67 | 1.68 | -0.02 | -1.18 | 292,040 | 491.76 |
| 06/06/2022 | 1.67 | 1.71 | 1.67 | 1.70 | +0.02 | +1.19 | 243,500 | 411.69 |
| 02/06/2022 | 1.72 | 1.72 | 1.68 | 1.68 | -0.03 | -1.75 | 247,500 | 419.48 |
| 01/06/2022 | 1.74 | 1.74 | 1.71 | 1.71 | -0.01 | -0.58 | 215,100 | 369.54 |
The Information is provided for informative and educational purposes only.
