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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 11.10 | 11.10 | 11.00 | 11.00 | 0.00 | 0.00 | 2,500 | 27.65 |
| 30/03/2022 | 11.00 | 11.10 | 11.00 | 11.00 | 0.00 | 0.00 | 17,300 | 190.52 |
| 29/03/2022 | 11.00 | 11.10 | 11.00 | 11.00 | -0.20 | -1.79 | 21,103 | 232.98 |
| 28/03/2022 | 11.30 | 11.30 | 11.10 | 11.20 | -0.10 | -0.88 | 9,451 | 105.70 |
| 25/03/2022 | 11.50 | 11.50 | 11.10 | 11.30 | -0.30 | -2.59 | 7,820 | 89.40 |
| 24/03/2022 | 11.70 | 11.80 | 11.40 | 11.60 | -0.10 | -0.85 | 3,903 | 45.07 |
| 23/03/2022 | 11.80 | 11.80 | 11.70 | 11.70 | 0.00 | 0.00 | 3,301 | 38.65 |
| 22/03/2022 | 11.70 | 11.70 | 11.70 | 11.70 | 0.00 | 0.00 | 4,600 | 53.82 |
| 21/03/2022 | 11.70 | 11.80 | 11.70 | 11.70 | 0.00 | 0.00 | 14,305 | 167.97 |
| 18/03/2022 | 11.50 | 11.80 | 11.50 | 11.70 | +0.20 | +1.74 | 12,000 | 139.15 |
| 17/03/2022 | 11.50 | 11.50 | 11.50 | 11.50 | -0.20 | -1.71 | 7,500 | 86.25 |
| 16/03/2022 | 11.50 | 11.70 | 11.50 | 11.70 | +0.30 | +2.63 | 1,800 | 20.83 |
| 15/03/2022 | 11.60 | 11.60 | 11.40 | 11.40 | -0.10 | -0.87 | 1,700 | 19.63 |
| 14/03/2022 | 11.50 | 11.60 | 11.50 | 11.50 | +0.10 | +0.88 | 11,600 | 133.64 |
| 11/03/2022 | 11.40 | 11.40 | 11.30 | 11.40 | +0.10 | +0.88 | 8,800 | 100.30 |
| 10/03/2022 | 11.30 | 11.40 | 11.30 | 11.30 | 0.00 | 0.00 | 2,100 | 23.84 |
| 09/03/2022 | 11.20 | 11.40 | 11.20 | 11.30 | +0.20 | +1.80 | 7,000 | 78.85 |
| 08/03/2022 | 11.20 | 11.20 | 11.10 | 11.10 | -0.20 | -1.77 | 7,700 | 86.03 |
| 07/03/2022 | 11.40 | 11.40 | 11.30 | 11.30 | -0.20 | -1.74 | 4,600 | 52.15 |
| 04/03/2022 | 11.60 | 11.70 | 11.40 | 11.50 | -0.20 | -1.71 | 6,400 | 73.97 |
| 03/03/2022 | 11.70 | 11.70 | 11.50 | 11.70 | 0.00 | 0.00 | 3,917 | 45.69 |
| 02/03/2022 | 11.50 | 11.70 | 11.50 | 11.70 | +0.30 | +2.63 | 9,600 | 111.47 |
| 01/03/2022 | 11.90 | 11.90 | 11.30 | 11.40 | 0.00 | 0.00 | 9,509 | 111.42 |
| 28/02/2022 | - | - | - | - | - | - | 14 | 0.16 |
| 25/02/2022 | 11.30 | 11.50 | 11.00 | 11.40 | +0.10 | +0.88 | 5,300 | 59.50 |
| 24/02/2022 | 11.50 | 11.80 | 11.30 | 11.30 | -0.30 | -2.59 | 15,100 | 173.57 |
| 23/02/2022 | 11.50 | 11.60 | 11.50 | 11.60 | +0.10 | +0.87 | 1,400 | 16.23 |
| 22/02/2022 | 11.40 | 11.50 | 11.30 | 11.50 | 0.00 | 0.00 | 7,400 | 84.70 |
| 21/02/2022 | 11.40 | 11.50 | 11.40 | 11.50 | 0.00 | 0.00 | 2,300 | 26.43 |
| 18/02/2022 | 11.50 | 11.50 | 11.50 | 11.50 | -0.10 | -0.86 | 2,005 | 23.06 |
| 17/02/2022 | 11.40 | 11.80 | 11.40 | 11.60 | 0.00 | 0.00 | 2,700 | 31.35 |
| 15/02/2022 | 11.50 | 11.60 | 11.50 | 11.60 | +0.10 | +0.87 | 203 | 2.34 |
| 14/02/2022 | 11.50 | 11.50 | 11.30 | 11.50 | 0.00 | 0.00 | 1,518 | 17.21 |
| 11/02/2022 | 11.50 | 11.50 | 11.30 | 11.50 | 0.00 | 0.00 | 4,400 | 49.81 |
| 10/02/2022 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00 | 0.00 | 302 | 3.47 |
| 09/02/2022 | 11.30 | 11.50 | 11.30 | 11.50 | 0.00 | 0.00 | 3,500 | 39.87 |
| 08/02/2022 | 11.40 | 11.50 | 11.40 | 11.50 | 0.00 | 0.00 | 5,900 | 67.27 |
| 07/02/2022 | 11.50 | 11.50 | 11.40 | 11.50 | 0.00 | 0.00 | 402 | 4.61 |
| 04/02/2022 | 11.50 | 11.50 | 11.30 | 11.50 | -0.10 | -0.86 | 13,700 | 155.91 |
| 03/02/2022 | 11.50 | 11.70 | 11.50 | 11.60 | +0.20 | +1.75 | 308 | 3.57 |
| 02/02/2022 | 11.50 | 11.50 | 11.40 | 11.40 | -0.20 | -1.72 | 1,610 | 18.43 |
| 01/02/2022 | 11.70 | 11.80 | 11.60 | 11.60 | -0.20 | -1.69 | 2,200 | 25.80 |
The Information is provided for informative and educational purposes only.
