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) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2022 | 2.16 | 2.50 | 2.16 | 2.32 | +0.20 | +9.43 | 26,576,383 | 63,047.66 |
| 22/09/2022 | 2.12 | 2.18 | 2.08 | 2.12 | +0.02 | +0.95 | 998,300 | 2,133.45 |
| 21/09/2022 | 2.18 | 2.26 | 2.10 | 2.10 | -0.06 | -2.78 | 2,735,794 | 5,907.90 |
| 20/09/2022 | 2.14 | 2.28 | 2.12 | 2.16 | +0.04 | +1.89 | 6,138,119 | 13,551.53 |
| 19/09/2022 | 1.91 | 2.32 | 1.91 | 2.12 | +0.21 | +10.99 | 14,287,434 | 31,012.02 |
| 16/09/2022 | 1.92 | 1.93 | 1.89 | 1.91 | -0.01 | -0.52 | 461,345 | 877.39 |
| 15/09/2022 | 1.93 | 1.95 | 1.90 | 1.92 | -0.01 | -0.52 | 399,900 | 764.63 |
| 14/09/2022 | 1.88 | 1.95 | 1.88 | 1.93 | +0.05 | +2.66 | 1,115,750 | 2,139.88 |
| 13/09/2022 | 1.87 | 1.89 | 1.87 | 1.88 | +0.01 | +0.53 | 205,900 | 387.23 |
| 12/09/2022 | 1.86 | 1.89 | 1.86 | 1.87 | +0.01 | +0.54 | 184,600 | 345.20 |
| 09/09/2022 | 1.89 | 1.90 | 1.86 | 1.86 | -0.03 | -1.59 | 318,014 | 597.99 |
| 08/09/2022 | 1.89 | 1.89 | 1.87 | 1.89 | 0.00 | 0.00 | 48,961 | 91.82 |
| 07/09/2022 | 1.86 | 1.89 | 1.86 | 1.89 | 0.00 | 0.00 | 133,400 | 250.86 |
| 06/09/2022 | 1.90 | 1.90 | 1.86 | 1.89 | -0.01 | -0.53 | 37,901 | 70.96 |
| 05/09/2022 | 1.89 | 1.90 | 1.85 | 1.90 | 0.00 | 0.00 | 304,610 | 568.79 |
| 02/09/2022 | 1.89 | 1.90 | 1.86 | 1.90 | +0.01 | +0.53 | 188,900 | 355.14 |
| 01/09/2022 | 1.89 | 1.90 | 1.88 | 1.89 | 0.00 | 0.00 | 124,800 | 235.10 |
| 31/08/2022 | 1.89 | 1.90 | 1.88 | 1.89 | -0.01 | -0.53 | 45,900 | 86.66 |
| 30/08/2022 | 1.90 | 1.90 | 1.88 | 1.90 | 0.00 | 0.00 | 61,800 | 117.30 |
| 29/08/2022 | 1.87 | 1.91 | 1.87 | 1.90 | +0.01 | +0.53 | 85,600 | 161.05 |
| 26/08/2022 | 1.88 | 1.89 | 1.87 | 1.89 | +0.02 | +1.07 | 103,835 | 194.41 |
| 25/08/2022 | 1.88 | 1.89 | 1.87 | 1.87 | -0.01 | -0.53 | 104,805 | 196.24 |
| 24/08/2022 | 1.89 | 1.89 | 1.87 | 1.88 | -0.01 | -0.53 | 476,400 | 897.41 |
| 23/08/2022 | 1.88 | 1.89 | 1.88 | 1.89 | -0.01 | -0.53 | 98,007 | 184.98 |
| 22/08/2022 | 1.90 | 1.90 | 1.88 | 1.90 | 0.00 | 0.00 | 78,907 | 149.40 |
| 19/08/2022 | 1.90 | 1.91 | 1.89 | 1.90 | 0.00 | 0.00 | 129,410 | 245.06 |
| 18/08/2022 | 1.90 | 1.90 | 1.89 | 1.90 | 0.00 | 0.00 | 132,102 | 250.61 |
| 17/08/2022 | 1.91 | 1.92 | 1.89 | 1.90 | 0.00 | 0.00 | 228,700 | 433.04 |
| 16/08/2022 | 1.90 | 1.90 | 1.88 | 1.90 | 0.00 | 0.00 | 173,900 | 328.62 |
| 15/08/2022 | 1.90 | 1.91 | 1.80 | 1.90 | -0.01 | -0.52 | 226,918 | 426.61 |
| 11/08/2022 | 1.92 | 1.92 | 1.90 | 1.91 | -0.02 | -1.04 | 212,402 | 404.75 |
| 10/08/2022 | 1.93 | 1.95 | 1.92 | 1.93 | 0.00 | 0.00 | 123,301 | 238.00 |
| 09/08/2022 | 1.93 | 1.94 | 1.91 | 1.93 | 0.00 | 0.00 | 77,550 | 149.23 |
| 08/08/2022 | 1.90 | 1.93 | 1.89 | 1.93 | +0.02 | +1.05 | 138,600 | 264.55 |
| 05/08/2022 | 1.90 | 1.91 | 1.89 | 1.91 | +0.01 | +0.53 | 35,600 | 67.68 |
| 04/08/2022 | 1.90 | 1.90 | 1.89 | 1.90 | 0.00 | 0.00 | 123,214 | 233.83 |
| 03/08/2022 | 1.91 | 1.93 | 1.90 | 1.90 | -0.01 | -0.52 | 61,300 | 117.41 |
| 02/08/2022 | 1.92 | 1.92 | 1.89 | 1.91 | -0.01 | -0.52 | 76,200 | 145.12 |
| 01/08/2022 | 1.92 | 1.92 | 1.88 | 1.92 | +0.03 | +1.59 | 114,819 | 217.46 |
The Information is provided for informative and educational purposes only.
