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) |
|---|---|---|---|---|---|---|---|---|
| 26/01/2023 | 6.10 | 6.15 | 5.95 | 5.95 | -0.15 | -2.46 | 4,599,027 | 27,720.72 |
| 25/01/2023 | 6.40 | 6.50 | 6.05 | 6.10 | -0.30 | -4.69 | 12,512,906 | 78,048.89 |
| 24/01/2023 | 6.35 | 6.55 | 6.35 | 6.40 | +0.05 | +0.79 | 10,635,200 | 68,293.79 |
| 23/01/2023 | 6.50 | 6.55 | 6.30 | 6.35 | -0.15 | -2.31 | 4,603,610 | 29,470.00 |
| 20/01/2023 | 6.55 | 6.70 | 6.35 | 6.50 | -0.05 | -0.76 | 8,304,846 | 54,255.86 |
| 19/01/2023 | 6.45 | 6.80 | 6.45 | 6.55 | +0.05 | +0.77 | 8,194,546 | 54,810.53 |
| 18/01/2023 | 6.45 | 6.60 | 6.45 | 6.50 | +0.05 | +0.78 | 1,535,423 | 10,014.34 |
| 17/01/2023 | 6.65 | 6.65 | 6.45 | 6.45 | -0.20 | -3.01 | 1,488,705 | 9,729.82 |
| 16/01/2023 | 6.65 | 6.70 | 6.55 | 6.65 | 0.00 | 0.00 | 2,954,702 | 19,606.80 |
| 13/01/2023 | 6.30 | 6.70 | 6.25 | 6.65 | +0.35 | +5.56 | 10,292,925 | 67,489.60 |
| 12/01/2023 | 6.25 | 6.35 | 6.25 | 6.30 | +0.05 | +0.80 | 1,584,400 | 9,990.06 |
| 11/01/2023 | 6.35 | 6.50 | 6.25 | 6.25 | -0.15 | -2.34 | 6,023,123 | 38,269.51 |
| 10/01/2023 | 6.65 | 7.00 | 6.30 | 6.40 | -0.30 | -4.48 | 26,698,940 | 178,004.44 |
| 09/01/2023 | 6.75 | 6.80 | 6.30 | 6.70 | +0.05 | +0.75 | 26,736,500 | 174,591.45 |
| 06/01/2023 | 5.95 | 6.80 | 5.95 | 6.65 | +0.70 | +11.76 | 24,271,809 | 156,164.18 |
| 05/01/2023 | 5.95 | 6.05 | 5.95 | 5.95 | -0.05 | -0.83 | 2,917,098 | 17,456.22 |
| 04/01/2023 | 5.85 | 6.05 | 5.70 | 6.00 | +0.10 | +1.69 | 12,458,215 | 73,199.88 |
| 03/01/2023 | 5.75 | 5.95 | 5.75 | 5.90 | +0.10 | +1.72 | 3,166,427 | 18,541.52 |
| 30/12/2022 | 5.70 | 5.80 | 5.65 | 5.80 | +0.10 | +1.75 | 4,301,362 | 24,675.41 |
| 29/12/2022 | 5.60 | 5.80 | 5.60 | 5.70 | 0.00 | 0.00 | 8,360,500 | 47,233.36 |
| 28/12/2022 | 5.70 | 5.85 | 5.65 | 5.70 | -0.05 | -0.87 | 2,958,819 | 16,934.79 |
| 27/12/2022 | 5.60 | 5.90 | 5.55 | 5.75 | +0.15 | +2.68 | 5,648,060 | 32,296.04 |
| 26/12/2022 | 5.35 | 5.75 | 5.25 | 5.60 | +0.30 | +5.66 | 7,692,167 | 42,510.16 |
| 23/12/2022 | 5.80 | 5.80 | 5.15 | 5.30 | -0.50 | -8.62 | 15,193,769 | 82,126.08 |
| 22/12/2022 | 5.90 | 5.95 | 5.80 | 5.80 | -0.10 | -1.69 | 4,055,765 | 23,840.43 |
| 21/12/2022 | 5.80 | 5.95 | 5.80 | 5.90 | +0.15 | +2.61 | 3,154,570 | 18,459.50 |
| 20/12/2022 | 5.85 | 6.05 | 5.75 | 5.75 | -0.10 | -1.71 | 6,179,263 | 36,109.57 |
| 19/12/2022 | 7.00 | 7.05 | 5.75 | 5.85 | -1.15 | -16.43 | 25,239,945 | 159,649.84 |
| 16/12/2022 | 6.95 | 7.10 | 6.85 | 7.00 | +0.10 | +1.45 | 5,388,241 | 37,588.06 |
| 15/12/2022 | 7.60 | 7.65 | 6.90 | 6.90 | -1.30 | -15.85 | 66,477,842 | 488,318.80 |
| 14/12/2022 | 8.05 | 8.30 | 7.85 | 8.20 | +0.10 | +1.23 | 17,009,820 | 137,820.58 |
| 13/12/2022 | 7.85 | 8.10 | 7.65 | 8.10 | +0.20 | +2.53 | 10,400,172 | 82,999.89 |
| 09/12/2022 | 7.80 | 7.90 | 7.30 | 7.90 | 0.00 | 0.00 | 19,764,321 | 150,846.08 |
| 08/12/2022 | 7.70 | 7.90 | 7.45 | 7.90 | +0.15 | +1.94 | 15,625,804 | 119,828.69 |
| 07/12/2022 | 8.00 | 8.35 | 7.50 | 7.75 | -0.25 | -3.12 | 17,153,761 | 141,650.82 |
| 06/12/2022 | 7.85 | 8.20 | 7.85 | 8.00 | +0.15 | +1.91 | 10,579,459 | 84,555.29 |
| 02/12/2022 | 7.35 | 7.90 | 7.35 | 7.85 | +0.45 | +6.08 | 12,614,900 | 100,988.48 |
| 01/12/2022 | 7.10 | 7.50 | 7.00 | 7.40 | +0.30 | +4.23 | 4,683,700 | 34,088.42 |
The Information is provided for informative and educational purposes only.
