Companies/Securities in Focus
PSG : PSG CORPORATION 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) |
|---|---|---|---|---|---|---|---|---|
| 30/01/2023 | 1.24 | 1.26 | 1.24 | 1.25 | 0.00 | 0.00 | 12,728,846 | 15,914.53 |
| 27/01/2023 | 1.25 | 1.27 | 1.23 | 1.25 | 0.00 | 0.00 | 23,763,385 | 29,685.86 |
| 26/01/2023 | 1.28 | 1.28 | 1.25 | 1.25 | -0.02 | -1.57 | 25,395,403 | 32,071.16 |
| 25/01/2023 | 1.31 | 1.32 | 1.25 | 1.27 | -0.04 | -3.05 | 78,153,526 | 100,089.86 |
| 24/01/2023 | 1.33 | 1.33 | 1.31 | 1.31 | -0.02 | -1.50 | 41,287,532 | 54,492.92 |
| 23/01/2023 | 1.27 | 1.34 | 1.27 | 1.33 | +0.06 | +4.72 | 97,626,133 | 128,140.72 |
| 20/01/2023 | 1.26 | 1.28 | 1.25 | 1.27 | +0.01 | +0.79 | 13,901,922 | 17,595.06 |
| 19/01/2023 | 1.27 | 1.28 | 1.25 | 1.26 | -0.01 | -0.79 | 29,312,712 | 37,034.83 |
| 18/01/2023 | 1.27 | 1.28 | 1.26 | 1.27 | 0.00 | 0.00 | 12,286,187 | 15,590.86 |
| 17/01/2023 | 1.27 | 1.27 | 1.26 | 1.27 | 0.00 | 0.00 | 8,882,204 | 11,221.37 |
| 16/01/2023 | 1.28 | 1.28 | 1.25 | 1.27 | -0.01 | -0.78 | 33,215,002 | 42,009.06 |
| 13/01/2023 | 1.25 | 1.30 | 1.25 | 1.28 | +0.04 | +3.23 | 69,003,541 | 87,734.84 |
| 12/01/2023 | 1.25 | 1.26 | 1.23 | 1.24 | -0.01 | -0.80 | 14,055,191 | 17,458.47 |
| 11/01/2023 | 1.26 | 1.27 | 1.23 | 1.25 | 0.00 | 0.00 | 21,661,217 | 27,025.96 |
| 10/01/2023 | 1.26 | 1.27 | 1.23 | 1.25 | 0.00 | 0.00 | 20,609,090 | 25,717.51 |
| 09/01/2023 | 1.22 | 1.26 | 1.22 | 1.25 | +0.04 | +3.31 | 35,224,521 | 43,793.52 |
| 06/01/2023 | 1.20 | 1.24 | 1.20 | 1.21 | +0.01 | +0.83 | 27,553,847 | 33,493.90 |
| 05/01/2023 | 1.23 | 1.25 | 1.20 | 1.20 | -0.03 | -2.44 | 30,120,940 | 36,696.36 |
| 04/01/2023 | 1.27 | 1.27 | 1.23 | 1.23 | -0.03 | -2.38 | 44,551,999 | 55,286.98 |
| 03/01/2023 | 1.31 | 1.34 | 1.25 | 1.26 | -0.04 | -3.08 | 61,577,639 | 79,240.22 |
| 30/12/2022 | 1.34 | 1.35 | 1.29 | 1.30 | -0.03 | -2.26 | 66,875,219 | 88,080.51 |
| 29/12/2022 | 1.26 | 1.35 | 1.26 | 1.33 | +0.07 | +5.56 | 147,158,360 | 194,282.91 |
| 28/12/2022 | 1.23 | 1.28 | 1.22 | 1.26 | +0.04 | +3.28 | 101,860,973 | 127,337.29 |
| 27/12/2022 | 1.20 | 1.23 | 1.20 | 1.22 | 0.00 | 0.00 | 24,525,630 | 29,863.87 |
| 26/12/2022 | 1.18 | 1.22 | 1.18 | 1.22 | +0.04 | +3.39 | 19,196,540 | 23,143.27 |
| 23/12/2022 | 1.19 | 1.20 | 1.17 | 1.18 | -0.01 | -0.84 | 13,314,842 | 15,763.47 |
| 22/12/2022 | 1.21 | 1.25 | 1.18 | 1.19 | -0.02 | -1.65 | 75,590,086 | 92,272.57 |
| 21/12/2022 | 1.18 | 1.21 | 1.17 | 1.21 | +0.03 | +2.54 | 40,583,614 | 48,485.98 |
| 20/12/2022 | 1.16 | 1.18 | 1.13 | 1.18 | +0.02 | +1.72 | 28,750,087 | 33,165.33 |
| 19/12/2022 | 1.17 | 1.17 | 1.14 | 1.16 | -0.01 | -0.85 | 24,713,696 | 28,515.25 |
| 16/12/2022 | 1.16 | 1.18 | 1.16 | 1.17 | 0.00 | 0.00 | 10,987,239 | 12,840.92 |
| 15/12/2022 | 1.17 | 1.18 | 1.16 | 1.17 | 0.00 | 0.00 | 15,342,139 | 17,987.63 |
| 14/12/2022 | 1.18 | 1.19 | 1.17 | 1.17 | -0.01 | -0.85 | 9,508,121 | 11,192.88 |
| 13/12/2022 | 1.18 | 1.20 | 1.16 | 1.18 | 0.00 | 0.00 | 23,636,836 | 27,841.02 |
| 09/12/2022 | 1.17 | 1.19 | 1.15 | 1.18 | +0.01 | +0.85 | 44,758,561 | 52,541.13 |
| 08/12/2022 | 1.15 | 1.17 | 1.10 | 1.17 | +0.02 | +1.74 | 60,525,906 | 68,671.11 |
| 07/12/2022 | 1.18 | 1.19 | 1.15 | 1.15 | -0.03 | -2.54 | 42,233,246 | 49,071.57 |
| 06/12/2022 | 1.18 | 1.21 | 1.16 | 1.18 | -0.01 | -0.84 | 52,225,626 | 61,971.36 |
| 02/12/2022 | 1.19 | 1.20 | 1.16 | 1.19 | 0.00 | 0.00 | 30,126,808 | 35,537.23 |
| 01/12/2022 | 1.19 | 1.21 | 1.17 | 1.19 | +0.02 | +1.71 | 34,574,123 | 41,048.23 |
The Information is provided for informative and educational purposes only.
