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) |
|---|---|---|---|---|---|---|---|---|
| 24/05/2022 | 2.12 | 2.12 | 2.08 | 2.10 | 0.00 | 0.00 | 242,500 | 507.37 |
| 23/05/2022 | 2.08 | 2.12 | 2.08 | 2.10 | +0.04 | +1.94 | 171,376 | 357.52 |
| 20/05/2022 | 2.04 | 2.10 | 2.04 | 2.06 | +0.04 | +1.98 | 127,500 | 263.36 |
| 19/05/2022 | 2.04 | 2.06 | 2.02 | 2.02 | -0.06 | -2.88 | 466,600 | 950.71 |
| 18/05/2022 | 2.06 | 2.12 | 2.06 | 2.08 | +0.04 | +1.96 | 159,509 | 332.49 |
| 17/05/2022 | 2.02 | 2.10 | 2.02 | 2.04 | +0.02 | +0.99 | 1,084,853 | 2,220.03 |
| 13/05/2022 | 1.95 | 2.08 | 1.95 | 2.02 | -0.06 | -2.88 | 936,521 | 1,873.83 |
| 12/05/2022 | 2.22 | 2.24 | 2.08 | 2.08 | -0.16 | -7.14 | 887,204 | 1,887.77 |
| 11/05/2022 | 2.22 | 2.26 | 2.20 | 2.24 | -0.02 | -0.88 | 394,103 | 876.47 |
| 10/05/2022 | 2.20 | 2.26 | 2.18 | 2.26 | +0.06 | +2.73 | 491,801 | 1,089.71 |
| 09/05/2022 | 2.24 | 2.26 | 2.18 | 2.20 | -0.04 | -1.79 | 365,575 | 806.10 |
| 06/05/2022 | 2.28 | 2.28 | 2.20 | 2.24 | -0.04 | -1.75 | 382,502 | 849.44 |
| 05/05/2022 | 2.28 | 2.36 | 2.26 | 2.28 | 0.00 | 0.00 | 240,800 | 549.98 |
| 03/05/2022 | 2.36 | 2.36 | 2.26 | 2.28 | -0.08 | -3.39 | 398,214 | 914.95 |
| 29/04/2022 | 2.38 | 2.40 | 2.34 | 2.36 | -0.02 | -0.84 | 251,503 | 594.02 |
| 28/04/2022 | 2.30 | 2.38 | 2.28 | 2.38 | +0.10 | +4.39 | 452,008 | 1,055.46 |
| 27/04/2022 | 2.30 | 2.34 | 2.28 | 2.28 | -0.04 | -1.72 | 577,101 | 1,323.73 |
| 26/04/2022 | 2.36 | 2.40 | 2.28 | 2.32 | -0.04 | -1.69 | 1,606,878 | 3,714.97 |
| 25/04/2022 | 2.38 | 2.40 | 2.34 | 2.36 | -0.02 | -0.84 | 803,302 | 1,892.59 |
| 22/04/2022 | 2.42 | 2.42 | 2.38 | 2.38 | -0.04 | -1.65 | 617,100 | 1,471.43 |
| 21/04/2022 | 2.46 | 2.46 | 2.42 | 2.42 | -0.04 | -1.63 | 123,000 | 299.90 |
| 20/04/2022 | 2.40 | 2.48 | 2.40 | 2.46 | +0.04 | +1.65 | 258,600 | 629.70 |
| 19/04/2022 | 2.46 | 2.46 | 2.40 | 2.42 | +0.02 | +0.83 | 116,603 | 281.17 |
| 18/04/2022 | 2.40 | 2.48 | 2.38 | 2.40 | 0.00 | 0.00 | 406,100 | 976.98 |
| 12/04/2022 | 2.38 | 2.42 | 2.38 | 2.40 | 0.00 | 0.00 | 288,300 | 688.21 |
| 11/04/2022 | 2.42 | 2.44 | 2.38 | 2.40 | -0.04 | -1.64 | 476,800 | 1,145.17 |
| 08/04/2022 | 2.46 | 2.46 | 2.40 | 2.44 | -0.02 | -0.81 | 483,479 | 1,174.27 |
| 07/04/2022 | 2.50 | 2.52 | 2.44 | 2.46 | -0.04 | -1.60 | 549,604 | 1,353.63 |
| 05/04/2022 | 2.52 | 2.56 | 2.50 | 2.50 | -0.04 | -1.57 | 999,020 | 2,516.89 |
| 04/04/2022 | 2.58 | 2.58 | 2.52 | 2.54 | -0.02 | -0.78 | 512,840 | 1,304.50 |
| 01/04/2022 | 2.54 | 2.60 | 2.48 | 2.56 | +0.08 | +3.23 | 3,166,946 | 8,110.73 |
The Information is provided for informative and educational purposes only.
