The Stock Exchange of Thailand - Companies/Securities in Focus

PROS : PROSPER ENGINEERING 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)
31/03/2022	2.48	2.54	2.48	2.48	-0.02	-0.80	563,301	1,409.69
30/03/2022	2.50	2.52	2.48	2.50	0.00	0.00	362,300	906.11
29/03/2022	2.50	2.54	2.48	2.50	+0.02	+0.81	408,300	1,022.33
28/03/2022	2.46	2.50	2.46	2.48	+0.02	+0.81	347,000	856.76
25/03/2022	2.48	2.52	2.46	2.46	-0.02	-0.81	1,379,500	3,431.53
24/03/2022	2.40	2.68	2.38	2.48	+0.06	+2.48	7,735,316	19,678.69
23/03/2022	2.38	2.42	2.36	2.42	+0.04	+1.68	224,600	537.94
22/03/2022	2.40	2.40	2.36	2.38	-0.02	-0.83	155,200	369.42
21/03/2022	2.42	2.44	2.40	2.40	-0.02	-0.83	130,506	315.68
18/03/2022	2.42	2.42	2.38	2.42	0.00	0.00	149,710	359.23
17/03/2022	2.36	2.42	2.36	2.42	+0.06	+2.54	309,200	741.17
16/03/2022	2.36	2.40	2.32	2.36	+0.04	+1.72	268,169	629.47
15/03/2022	2.46	2.46	2.30	2.32	-0.08	-3.33	484,936	1,154.20
14/03/2022	2.48	2.48	2.34	2.40	+0.04	+1.69	145,161	346.96
11/03/2022	2.36	2.38	2.32	2.36	0.00	0.00	149,914	352.40
10/03/2022	2.38	2.40	2.32	2.36	+0.06	+2.61	473,801	1,116.53
09/03/2022	2.22	2.32	2.18	2.30	+0.14	+6.48	1,300,501	2,945.14
08/03/2022	2.28	2.40	2.16	2.16	-0.12	-5.26	2,128,591	4,726.44
07/03/2022	2.46	2.48	2.20	2.28	-0.18	-7.32	2,459,177	5,755.95
04/03/2022	2.54	2.60	2.46	2.46	-0.04	-1.60	8,019,912	19,949.81
03/03/2022	2.68	2.68	2.50	2.50	-0.18	-6.72	6,621,065	16,873.31
02/03/2022	2.70	2.72	2.64	2.68	0.00	0.00	1,007,500	2,690.35
01/03/2022	2.70	2.70	2.64	2.68	+0.02	+0.75	566,544	1,511.77
28/02/2022	2.70	2.72	2.66	2.66	-0.06	-2.21	584,852	1,565.56
25/02/2022	2.70	2.74	2.70	2.72	+0.04	+1.49	988,199	2,675.69
24/02/2022	2.82	2.82	2.68	2.68	-0.12	-4.29	2,340,101	6,375.56
23/02/2022	2.78	2.84	2.78	2.80	+0.02	+0.72	413,713	1,156.17
22/02/2022	2.80	2.84	2.78	2.78	-0.04	-1.42	635,378	1,780.76
21/02/2022	2.84	2.86	2.80	2.82	-0.02	-0.70	519,682	1,463.66
18/02/2022	2.88	2.88	2.82	2.84	-0.02	-0.70	258,900	736.12
17/02/2022	2.82	2.88	2.82	2.86	+0.02	+0.70	440,075	1,248.54
15/02/2022	2.82	2.84	2.80	2.84	0.00	0.00	179,900	507.01
14/02/2022	2.84	2.88	2.80	2.84	-0.04	-1.39	903,800	2,545.68
11/02/2022	2.94	2.94	2.86	2.88	-0.02	-0.69	158,310	456.44
10/02/2022	2.86	2.94	2.86	2.90	+0.04	+1.40	210,302	606.00
09/02/2022	2.92	2.94	2.86	2.86	-0.06	-2.05	1,046,101	3,035.18
08/02/2022	2.90	2.92	2.86	2.92	+0.06	+2.10	1,251,701	3,623.45
07/02/2022	2.82	2.90	2.82	2.86	+0.04	+1.42	904,830	2,584.16
04/02/2022	2.86	2.86	2.80	2.82	-0.02	-0.70	638,700	1,805.15
03/02/2022	2.80	2.88	2.80	2.84	-0.02	-0.70	452,325	1,279.99
02/02/2022	2.86	2.90	2.82	2.86	0.00	0.00	399,300	1,137.66
01/02/2022	2.80	2.86	2.80	2.86	+0.02	+0.70	346,101	979.37

The Information is provided for informative and educational purposes only.