Companies/Securities in Focus
PRINC : PRINCIPAL CAPITAL 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) |
|---|---|---|---|---|---|---|---|---|
| 05/08/2022 | 8.15 | 8.40 | 8.10 | 8.20 | +0.05 | +0.61 | 4,257,082 | 35,147.71 |
| 04/08/2022 | 8.35 | 8.55 | 8.05 | 8.15 | -0.30 | -3.55 | 11,323,331 | 93,911.97 |
| 03/08/2022 | 7.85 | 8.45 | 7.85 | 8.45 | +0.60 | +7.64 | 17,784,742 | 145,768.34 |
| 02/08/2022 | 7.80 | 8.10 | 7.65 | 7.85 | 0.00 | 0.00 | 17,942,371 | 141,343.12 |
| 01/08/2022 | 7.05 | 7.85 | 7.05 | 7.85 | +0.90 | +12.95 | 23,114,989 | 172,446.73 |
| 27/07/2022 | 6.75 | 7.00 | 6.70 | 6.95 | +0.20 | +2.96 | 6,420,928 | 44,378.61 |
| 26/07/2022 | 6.85 | 6.90 | 6.70 | 6.75 | -0.05 | -0.74 | 2,429,749 | 16,510.87 |
| 25/07/2022 | 6.70 | 7.05 | 6.65 | 6.80 | +0.20 | +3.03 | 8,076,022 | 55,284.18 |
| 22/07/2022 | 6.75 | 6.75 | 6.55 | 6.60 | -0.15 | -2.22 | 3,841,412 | 25,565.12 |
| 21/07/2022 | 6.35 | 6.75 | 6.20 | 6.75 | +0.45 | +7.14 | 6,293,771 | 41,204.83 |
| 20/07/2022 | 6.35 | 6.40 | 6.25 | 6.30 | 0.00 | 0.00 | 1,108,473 | 7,001.43 |
| 19/07/2022 | 6.40 | 6.40 | 6.10 | 6.30 | -0.10 | -1.56 | 5,944,647 | 36,912.07 |
| 18/07/2022 | 6.55 | 6.65 | 6.35 | 6.40 | -0.20 | -3.03 | 3,057,440 | 19,786.46 |
| 15/07/2022 | 6.70 | 6.75 | 6.40 | 6.60 | -0.10 | -1.49 | 5,157,574 | 33,693.60 |
| 14/07/2022 | 6.70 | 6.85 | 6.60 | 6.70 | 0.00 | 0.00 | 4,666,913 | 31,565.99 |
| 12/07/2022 | 6.75 | 6.75 | 6.60 | 6.70 | -0.05 | -0.74 | 2,465,603 | 16,437.32 |
| 11/07/2022 | 6.90 | 7.05 | 6.60 | 6.75 | -0.15 | -2.17 | 8,853,057 | 60,366.84 |
| 08/07/2022 | 7.00 | 7.05 | 6.85 | 6.90 | -0.10 | -1.43 | 4,926,011 | 34,165.06 |
| 07/07/2022 | 6.75 | 7.00 | 6.65 | 7.00 | +0.25 | +3.70 | 10,018,311 | 68,954.97 |
| 06/07/2022 | 6.60 | 6.75 | 6.50 | 6.75 | +0.20 | +3.05 | 5,459,021 | 36,106.96 |
| 05/07/2022 | 6.90 | 7.30 | 6.50 | 6.55 | -0.35 | -5.07 | 39,002,288 | 269,768.54 |
| 04/07/2022 | 6.60 | 7.00 | 6.50 | 6.90 | +0.20 | +2.99 | 24,013,751 | 162,717.43 |
| 01/07/2022 | 6.15 | 6.70 | 6.15 | 6.70 | +0.55 | +8.94 | 24,379,713 | 158,738.96 |
The Information is provided for informative and educational purposes only.
