Companies/Securities in Focus
PROEN : PROEN CORP 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 | 6.70 | 6.90 | 6.60 | 6.80 | +0.05 | +0.74 | 1,311,618 | 8,880.11 |
| 04/08/2022 | 6.70 | 6.85 | 6.65 | 6.75 | -0.05 | -0.74 | 987,102 | 6,660.77 |
| 03/08/2022 | 6.70 | 6.85 | 6.40 | 6.80 | -0.35 | -4.90 | 4,844,434 | 32,192.04 |
| 02/08/2022 | 6.25 | 7.55 | 6.25 | 7.15 | +0.85 | +13.49 | 43,092,163 | 302,982.09 |
| 01/08/2022 | 5.60 | 6.30 | 5.60 | 6.30 | +0.65 | +11.50 | 9,818,576 | 58,550.34 |
| 27/07/2022 | 5.15 | 5.75 | 5.10 | 5.65 | +0.45 | +8.65 | 5,131,011 | 28,217.36 |
| 26/07/2022 | 5.15 | 5.20 | 5.10 | 5.20 | +0.05 | +0.97 | 2,689,081 | 13,874.75 |
| 25/07/2022 | 5.20 | 5.20 | 5.10 | 5.15 | -0.05 | -0.96 | 2,637,482 | 13,588.21 |
| 22/07/2022 | 5.15 | 5.20 | 5.15 | 5.20 | 0.00 | 0.00 | 586,700 | 3,049.55 |
| 21/07/2022 | 5.15 | 5.20 | 5.10 | 5.20 | 0.00 | 0.00 | 321,157 | 1,649.85 |
| 20/07/2022 | 5.25 | 5.30 | 5.15 | 5.20 | -0.05 | -0.95 | 902,106 | 4,703.96 |
| 19/07/2022 | 5.20 | 5.50 | 5.15 | 5.25 | +0.05 | +0.96 | 1,336,002 | 7,107.02 |
| 18/07/2022 | 5.15 | 5.25 | 5.10 | 5.20 | +0.05 | +0.97 | 523,408 | 2,708.39 |
| 15/07/2022 | 5.35 | 5.35 | 5.05 | 5.15 | -0.05 | -0.96 | 700,083 | 3,610.91 |
| 14/07/2022 | 5.30 | 5.60 | 5.20 | 5.20 | -0.20 | -3.70 | 2,774,890 | 14,956.70 |
| 12/07/2022 | 5.35 | 5.50 | 5.30 | 5.40 | 0.00 | 0.00 | 1,025,833 | 5,516.49 |
| 11/07/2022 | 5.15 | 5.50 | 5.15 | 5.40 | +0.10 | +1.89 | 5,442,628 | 29,122.04 |
| 08/07/2022 | 5.15 | 5.30 | 5.15 | 5.30 | +0.10 | +1.92 | 983,600 | 5,171.06 |
| 07/07/2022 | 4.96 | 5.20 | 4.96 | 5.20 | +0.22 | +4.42 | 1,059,910 | 5,421.84 |
| 06/07/2022 | 4.98 | 5.20 | 4.88 | 4.98 | 0.00 | 0.00 | 3,791,501 | 19,077.65 |
| 05/07/2022 | 5.25 | 5.30 | 4.98 | 4.98 | -0.22 | -4.23 | 2,874,135 | 14,572.96 |
| 04/07/2022 | 5.15 | 5.45 | 5.15 | 5.20 | 0.00 | 0.00 | 3,079,828 | 16,307.98 |
| 01/07/2022 | 5.20 | 5.30 | 5.15 | 5.20 | -0.05 | -0.95 | 989,600 | 5,171.49 |
The Information is provided for informative and educational purposes only.
