Companies/Securities in Focus
PROUD : PROUD REAL ESTATE 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 | 1.78 | 1.78 | 1.74 | 1.75 | -0.03 | -1.69 | 504,600 | 883.00 |
| 25/01/2023 | 1.79 | 1.84 | 1.75 | 1.78 | -0.03 | -1.66 | 3,045,100 | 5,441.54 |
| 24/01/2023 | 1.78 | 1.81 | 1.77 | 1.81 | +0.02 | +1.12 | 643,100 | 1,145.25 |
| 23/01/2023 | 1.82 | 1.86 | 1.79 | 1.79 | -0.02 | -1.10 | 1,452,231 | 2,637.61 |
| 20/01/2023 | 1.80 | 1.83 | 1.79 | 1.81 | +0.01 | +0.56 | 1,186,902 | 2,151.84 |
| 19/01/2023 | 1.80 | 1.80 | 1.77 | 1.80 | 0.00 | 0.00 | 594,200 | 1,061.13 |
| 18/01/2023 | 1.76 | 1.83 | 1.75 | 1.80 | +0.04 | +2.27 | 1,092,806 | 1,952.03 |
| 17/01/2023 | 1.76 | 1.77 | 1.75 | 1.76 | 0.00 | 0.00 | 335,000 | 588.83 |
| 16/01/2023 | 1.76 | 1.76 | 1.73 | 1.76 | +0.01 | +0.57 | 274,000 | 476.72 |
| 13/01/2023 | 1.74 | 1.77 | 1.73 | 1.75 | 0.00 | 0.00 | 1,062,200 | 1,858.50 |
| 12/01/2023 | 1.73 | 1.77 | 1.71 | 1.75 | +0.01 | +0.57 | 1,042,101 | 1,806.66 |
| 11/01/2023 | 1.75 | 1.77 | 1.73 | 1.74 | -0.01 | -0.57 | 379,500 | 662.04 |
| 10/01/2023 | 1.75 | 1.75 | 1.72 | 1.75 | 0.00 | 0.00 | 737,502 | 1,276.74 |
| 09/01/2023 | 1.75 | 1.75 | 1.70 | 1.75 | +0.03 | +1.74 | 437,801 | 754.56 |
| 06/01/2023 | 1.70 | 1.74 | 1.70 | 1.72 | +0.02 | +1.18 | 244,300 | 421.02 |
| 05/01/2023 | 1.74 | 1.74 | 1.69 | 1.70 | -0.04 | -2.30 | 441,721 | 754.77 |
| 04/01/2023 | 1.80 | 1.85 | 1.69 | 1.74 | -0.06 | -3.33 | 1,705,850 | 2,973.26 |
| 03/01/2023 | 1.88 | 1.88 | 1.80 | 1.80 | -0.05 | -2.70 | 881,500 | 1,609.32 |
| 30/12/2022 | 1.78 | 1.93 | 1.78 | 1.85 | +0.08 | +4.52 | 3,092,472 | 5,736.22 |
| 29/12/2022 | 1.76 | 1.77 | 1.73 | 1.77 | +0.01 | +0.57 | 388,500 | 680.64 |
| 28/12/2022 | 1.69 | 1.76 | 1.69 | 1.76 | +0.07 | +4.14 | 324,200 | 564.41 |
| 27/12/2022 | 1.68 | 1.69 | 1.66 | 1.69 | +0.01 | +0.60 | 152,100 | 255.58 |
| 26/12/2022 | 1.68 | 1.68 | 1.65 | 1.68 | 0.00 | 0.00 | 212,100 | 353.67 |
| 23/12/2022 | 1.68 | 1.68 | 1.66 | 1.68 | 0.00 | 0.00 | 90,500 | 150.91 |
| 22/12/2022 | 1.67 | 1.69 | 1.66 | 1.68 | 0.00 | 0.00 | 311,000 | 519.09 |
| 21/12/2022 | 1.65 | 1.68 | 1.65 | 1.68 | +0.01 | +0.60 | 133,000 | 221.38 |
| 20/12/2022 | 1.65 | 1.68 | 1.65 | 1.67 | 0.00 | 0.00 | 33,500 | 55.44 |
| 19/12/2022 | 1.67 | 1.68 | 1.64 | 1.67 | 0.00 | 0.00 | 141,900 | 235.75 |
| 16/12/2022 | 1.65 | 1.68 | 1.65 | 1.67 | 0.00 | 0.00 | 108,400 | 179.72 |
| 15/12/2022 | 1.66 | 1.68 | 1.65 | 1.67 | 0.00 | 0.00 | 105,308 | 175.16 |
| 14/12/2022 | 1.67 | 1.67 | 1.64 | 1.67 | 0.00 | 0.00 | 29,800 | 49.30 |
| 13/12/2022 | 1.67 | 1.67 | 1.64 | 1.67 | 0.00 | 0.00 | 181,020 | 299.96 |
| 09/12/2022 | 1.67 | 1.67 | 1.65 | 1.67 | 0.00 | 0.00 | 67,200 | 111.75 |
| 08/12/2022 | 1.69 | 1.71 | 1.61 | 1.67 | -0.07 | -4.02 | 927,711 | 1,553.72 |
| 07/12/2022 | 1.74 | 1.74 | 1.69 | 1.74 | 0.00 | 0.00 | 532,100 | 912.25 |
| 06/12/2022 | 1.76 | 1.76 | 1.73 | 1.74 | -0.02 | -1.14 | 370,005 | 644.88 |
| 02/12/2022 | 1.76 | 1.76 | 1.72 | 1.76 | 0.00 | 0.00 | 406,701 | 708.21 |
| 01/12/2022 | 1.76 | 1.76 | 1.73 | 1.76 | 0.00 | 0.00 | 280,526 | 489.11 |
The Information is provided for informative and educational purposes only.
