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) |
|---|---|---|---|---|---|---|---|---|
| 27/07/2022 | 10.90 | 11.40 | 10.80 | 11.00 | +0.10 | +0.92 | 177,550 | 1,980.36 |
| 26/07/2022 | 11.10 | 11.20 | 10.90 | 10.90 | -0.30 | -2.68 | 104,551 | 1,147.11 |
| 25/07/2022 | 10.90 | 11.70 | 10.90 | 11.20 | +0.30 | +2.75 | 206,700 | 2,329.90 |
| 22/07/2022 | 11.20 | 11.30 | 10.80 | 10.90 | -0.30 | -2.68 | 112,904 | 1,245.14 |
| 21/07/2022 | 10.60 | 11.70 | 10.50 | 11.20 | +0.60 | +5.66 | 1,420,858 | 15,884.68 |
| 20/07/2022 | 10.80 | 10.80 | 10.60 | 10.60 | 0.00 | 0.00 | 87,700 | 932.83 |
| 19/07/2022 | 10.60 | 10.80 | 10.60 | 10.60 | -0.10 | -0.93 | 83,302 | 887.86 |
| 18/07/2022 | 10.60 | 10.80 | 10.50 | 10.70 | +0.10 | +0.94 | 65,700 | 702.19 |
| 15/07/2022 | 10.50 | 10.80 | 10.50 | 10.60 | +0.10 | +0.95 | 153,601 | 1,625.62 |
| 14/07/2022 | 10.60 | 10.80 | 10.40 | 10.50 | -0.10 | -0.94 | 110,250 | 1,163.18 |
| 12/07/2022 | 11.00 | 11.00 | 10.40 | 10.60 | -0.30 | -2.75 | 314,300 | 3,345.66 |
| 11/07/2022 | 10.90 | 11.20 | 10.80 | 10.90 | -0.10 | -0.91 | 131,837 | 1,438.59 |
| 08/07/2022 | 11.00 | 12.30 | 10.80 | 11.00 | 0.00 | 0.00 | 1,135,204 | 12,958.08 |
| 07/07/2022 | 10.90 | 11.30 | 10.80 | 11.00 | +0.20 | +1.85 | 436,820 | 4,819.84 |
| 06/07/2022 | 10.60 | 11.80 | 10.00 | 10.80 | -0.10 | -0.92 | 1,875,100 | 20,319.98 |
| 05/07/2022 | 12.40 | 12.40 | 10.90 | 10.90 | -1.20 | -9.92 | 813,825 | 9,357.01 |
| 04/07/2022 | 13.20 | 13.40 | 12.10 | 12.10 | -1.20 | -9.02 | 973,151 | 12,205.90 |
| 01/07/2022 | 13.80 | 14.70 | 13.10 | 13.30 | -0.60 | -4.32 | 1,887,035 | 26,263.14 |
| 30/06/2022 | 14.40 | 14.50 | 13.10 | 13.90 | -0.90 | -6.08 | 2,831,970 | 38,749.17 |
| 29/06/2022 | 17.10 | 17.90 | 14.50 | 14.80 | -1.90 | -11.38 | 5,331,647 | 86,006.75 |
| 28/06/2022 | 18.00 | 18.80 | 16.00 | 16.70 | -1.10 | -6.18 | 4,670,301 | 81,514.80 |
| 27/06/2022 | 15.90 | 18.70 | 15.60 | 17.80 | +3.40 | +23.61 | 11,006,439 | 192,597.90 |
| 24/06/2022 | 11.50 | 14.40 | 11.30 | 14.40 | +3.30 | +29.73 | 3,269,719 | 45,414.78 |
| 23/06/2022 | 11.30 | 11.30 | 11.00 | 11.10 | +0.20 | +1.83 | 3,900 | 43.49 |
| 22/06/2022 | 10.90 | 10.90 | 10.90 | 10.90 | 0.00 | 0.00 | 1,811 | 19.74 |
| 21/06/2022 | 10.90 | 10.90 | 10.90 | 10.90 | 0.00 | 0.00 | 700 | 7.63 |
| 20/06/2022 | 10.60 | 10.90 | 10.60 | 10.90 | +0.30 | +2.83 | 2,202 | 23.94 |
| 17/06/2022 | 10.90 | 10.90 | 10.50 | 10.60 | -0.40 | -3.64 | 10,500 | 111.46 |
| 16/06/2022 | 11.30 | 11.40 | 11.00 | 11.00 | -0.30 | -2.65 | 3,840 | 43.08 |
| 15/06/2022 | 11.60 | 11.70 | 11.30 | 11.30 | 0.00 | 0.00 | 16,568 | 189.67 |
| 14/06/2022 | 11.20 | 12.00 | 11.20 | 11.30 | +0.10 | +0.89 | 33,202 | 380.04 |
| 13/06/2022 | 11.10 | 11.60 | 11.00 | 11.20 | +0.20 | +1.82 | 10,302 | 116.09 |
| 10/06/2022 | 11.10 | 11.10 | 11.00 | 11.00 | -0.10 | -0.90 | 3,000 | 33.06 |
| 09/06/2022 | 11.20 | 11.20 | 11.10 | 11.10 | -0.20 | -1.77 | 2,400 | 26.69 |
| 08/06/2022 | 11.30 | 11.30 | 11.20 | 11.30 | 0.00 | 0.00 | 1,200 | 13.49 |
| 07/06/2022 | 11.00 | 11.30 | 11.00 | 11.30 | +0.30 | +2.73 | 3,100 | 34.84 |
| 06/06/2022 | 11.00 | 11.00 | 11.00 | 11.00 | -0.10 | -0.90 | 300 | 3.30 |
| 02/06/2022 | 11.20 | 11.20 | 11.10 | 11.10 | -0.10 | -0.89 | 904 | 10.05 |
| 01/06/2022 | 11.10 | 11.20 | 11.10 | 11.20 | +0.20 | +1.82 | 2,600 | 28.92 |
The Information is provided for informative and educational purposes only.
