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) |
|---|---|---|---|---|---|---|---|---|
| 05/07/2022 | 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 |
| 30/06/2022 | 6.20 | 6.45 | 6.05 | 6.15 | 0.00 | 0.00 | 16,231,520 | 101,810.87 |
| 29/06/2022 | 6.15 | 6.20 | 6.00 | 6.15 | -0.05 | -0.81 | 3,485,400 | 21,316.42 |
| 28/06/2022 | 5.95 | 6.25 | 5.90 | 6.20 | +0.15 | +2.48 | 7,099,516 | 43,286.48 |
| 27/06/2022 | 6.05 | 6.20 | 5.90 | 6.05 | 0.00 | 0.00 | 5,815,710 | 35,264.09 |
| 24/06/2022 | 6.05 | 6.05 | 5.85 | 6.05 | +0.05 | +0.83 | 4,722,739 | 28,247.87 |
| 23/06/2022 | 5.70 | 6.10 | 5.65 | 6.00 | +0.30 | +5.26 | 11,399,201 | 68,122.96 |
| 22/06/2022 | 5.95 | 5.95 | 5.60 | 5.70 | -0.25 | -4.20 | 9,294,200 | 53,099.66 |
| 21/06/2022 | 5.60 | 6.00 | 5.50 | 5.95 | +0.40 | +7.21 | 9,519,654 | 55,499.73 |
| 20/06/2022 | 5.40 | 5.65 | 5.40 | 5.55 | +0.15 | +2.78 | 1,481,240 | 8,211.01 |
| 17/06/2022 | 5.10 | 5.50 | 5.05 | 5.40 | +0.15 | +2.86 | 2,997,813 | 15,817.47 |
| 16/06/2022 | 5.70 | 5.80 | 5.20 | 5.25 | -0.30 | -5.41 | 7,570,350 | 40,798.09 |
| 15/06/2022 | 5.60 | 5.75 | 5.55 | 5.55 | -0.05 | -0.89 | 2,519,708 | 14,154.49 |
| 14/06/2022 | 5.60 | 5.75 | 5.50 | 5.60 | 0.00 | 0.00 | 4,464,139 | 25,245.75 |
| 13/06/2022 | 5.60 | 5.95 | 5.55 | 5.60 | -0.20 | -3.45 | 7,115,814 | 41,023.08 |
| 10/06/2022 | 5.60 | 5.80 | 5.60 | 5.80 | +0.15 | +2.65 | 3,694,266 | 21,123.31 |
| 09/06/2022 | 5.65 | 5.80 | 5.45 | 5.65 | 0.00 | 0.00 | 6,494,037 | 36,426.05 |
| 08/06/2022 | 5.60 | 5.80 | 5.60 | 5.65 | +0.05 | +0.89 | 4,469,673 | 25,466.59 |
| 07/06/2022 | 6.15 | 6.35 | 5.45 | 5.60 | -0.60 | -9.68 | 21,259,567 | 123,064.29 |
| 06/06/2022 | 6.30 | 6.40 | 6.10 | 6.20 | 0.00 | 0.00 | 8,559,304 | 53,293.76 |
| 02/06/2022 | 6.40 | 6.50 | 6.10 | 6.20 | -0.20 | -3.13 | 9,521,971 | 59,918.28 |
| 01/06/2022 | 6.25 | 6.85 | 6.20 | 6.40 | +0.05 | +0.79 | 33,386,917 | 219,529.52 |
The Information is provided for informative and educational purposes only.
