Companies/Securities in Focus
PRG : PRG CORPORATION 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) |
|---|---|---|---|---|---|---|---|---|
| 05/10/2022 | 11.10 | 11.30 | 11.00 | 11.00 | -0.10 | -0.90 | 20,301 | 225.48 |
| 04/10/2022 | 11.30 | 11.30 | 11.00 | 11.10 | +0.10 | +0.91 | 59,200 | 656.69 |
| 03/10/2022 | 11.50 | 11.60 | 11.00 | 11.00 | -0.50 | -4.35 | 73,902 | 828.94 |
| 30/09/2022 | 11.50 | 11.90 | 11.40 | 11.50 | -0.10 | -0.86 | 32,100 | 369.76 |
| 29/09/2022 | 11.90 | 11.90 | 11.60 | 11.60 | -0.20 | -1.69 | 85,308 | 1,000.81 |
| 28/09/2022 | 11.90 | 12.00 | 11.80 | 11.80 | -0.10 | -0.84 | 31,402 | 372.88 |
| 27/09/2022 | 12.10 | 12.10 | 11.80 | 11.90 | -0.10 | -0.83 | 26,605 | 318.08 |
| 26/09/2022 | 11.90 | 12.00 | 11.60 | 12.00 | 0.00 | 0.00 | 101,700 | 1,206.01 |
| 23/09/2022 | 12.00 | 12.10 | 12.00 | 12.00 | -0.20 | -1.64 | 59,600 | 716.69 |
| 22/09/2022 | 12.00 | 12.20 | 12.00 | 12.20 | +0.10 | +0.83 | 68,700 | 830.86 |
| 21/09/2022 | 12.00 | 12.20 | 12.00 | 12.10 | 0.00 | 0.00 | 45,700 | 552.33 |
| 20/09/2022 | 12.50 | 12.60 | 12.00 | 12.10 | -0.30 | -2.42 | 128,258 | 1,562.09 |
| 19/09/2022 | 12.30 | 12.40 | 12.20 | 12.40 | +0.20 | +1.64 | 19,920 | 245.12 |
| 16/09/2022 | 12.20 | 12.50 | 12.20 | 12.20 | -0.10 | -0.81 | 183,001 | 2,258.41 |
| 15/09/2022 | 12.80 | 12.80 | 12.30 | 12.30 | -0.30 | -2.38 | 124,412 | 1,557.16 |
| 14/09/2022 | 12.60 | 12.70 | 12.40 | 12.60 | -0.10 | -0.79 | 71,301 | 896.67 |
| 13/09/2022 | 12.60 | 12.70 | 12.50 | 12.70 | +0.20 | +1.60 | 189,625 | 2,391.72 |
| 12/09/2022 | 13.40 | 13.40 | 12.30 | 12.50 | -0.70 | -5.30 | 646,439 | 8,214.46 |
| 09/09/2022 | 13.10 | 13.50 | 12.70 | 13.20 | +1.50 | +12.82 | 1,838,418 | 24,202.41 |
| 08/09/2022 | 11.70 | 12.00 | 11.70 | 11.70 | 0.00 | 0.00 | 32,000 | 381.03 |
| 07/09/2022 | 12.40 | 12.40 | 11.60 | 11.70 | -0.60 | -4.88 | 190,160 | 2,277.97 |
| 06/09/2022 | 12.60 | 12.60 | 12.30 | 12.30 | -0.20 | -1.60 | 154,419 | 1,922.98 |
| 05/09/2022 | 12.30 | 12.50 | 12.10 | 12.50 | +0.40 | +3.31 | 138,001 | 1,690.08 |
| 02/09/2022 | 11.40 | 12.60 | 11.40 | 12.10 | +0.80 | +7.08 | 331,315 | 3,996.62 |
| 01/09/2022 | 11.70 | 11.80 | 11.30 | 11.30 | -0.50 | -4.24 | 136,720 | 1,573.09 |
The Information is provided for informative and educational purposes only.
