Companies/Securities in Focus
PSH : PRUKSA HOLDING 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) |
|---|---|---|---|---|---|---|---|---|
| 08/08/2022 | 12.40 | 12.50 | 12.30 | 12.40 | 0.00 | 0.00 | 680,790 | 8,424.09 |
| 05/08/2022 | 12.40 | 12.40 | 12.30 | 12.40 | +0.10 | +0.81 | 143,352 | 1,771.11 |
| 04/08/2022 | 12.30 | 12.40 | 12.20 | 12.30 | +0.10 | +0.82 | 681,035 | 8,380.19 |
| 03/08/2022 | 12.30 | 12.40 | 12.20 | 12.20 | 0.00 | 0.00 | 625,899 | 7,672.24 |
| 02/08/2022 | 12.70 | 12.70 | 12.20 | 12.20 | -0.10 | -0.81 | 1,681,647 | 20,832.01 |
| 01/08/2022 | 12.50 | 12.60 | 12.30 | 12.30 | -0.10 | -0.81 | 917,883 | 11,392.44 |
| 27/07/2022 | 12.40 | 12.40 | 12.20 | 12.40 | 0.00 | 0.00 | 462,804 | 5,716.26 |
| 26/07/2022 | 12.60 | 12.60 | 12.30 | 12.40 | -0.20 | -1.59 | 660,590 | 8,157.35 |
| 25/07/2022 | 12.50 | 12.60 | 12.40 | 12.60 | +0.20 | +1.61 | 563,233 | 7,046.60 |
| 22/07/2022 | 12.40 | 12.50 | 12.30 | 12.40 | +0.20 | +1.64 | 406,316 | 5,041.97 |
| 21/07/2022 | 12.20 | 12.50 | 12.20 | 12.20 | +0.10 | +0.83 | 435,090 | 5,358.01 |
| 20/07/2022 | 12.30 | 12.40 | 12.10 | 12.10 | -0.10 | -0.82 | 801,594 | 9,791.58 |
| 19/07/2022 | 12.40 | 12.40 | 12.00 | 12.20 | -0.20 | -1.61 | 2,233,845 | 26,991.99 |
| 18/07/2022 | 12.40 | 12.50 | 12.30 | 12.40 | 0.00 | 0.00 | 418,339 | 5,178.35 |
| 15/07/2022 | 12.50 | 12.50 | 12.10 | 12.40 | +0.10 | +0.81 | 769,064 | 9,451.18 |
| 14/07/2022 | 12.70 | 12.70 | 12.30 | 12.30 | -0.40 | -3.15 | 1,019,994 | 12,787.84 |
| 12/07/2022 | 12.60 | 12.70 | 12.50 | 12.70 | +0.20 | +1.60 | 585,896 | 7,392.21 |
| 11/07/2022 | 12.50 | 12.70 | 12.40 | 12.50 | 0.00 | 0.00 | 975,442 | 12,231.96 |
| 08/07/2022 | 12.70 | 12.80 | 12.50 | 12.50 | 0.00 | 0.00 | 668,258 | 8,422.81 |
| 07/07/2022 | 12.60 | 12.70 | 12.50 | 12.50 | 0.00 | 0.00 | 925,801 | 11,637.17 |
| 06/07/2022 | 12.60 | 12.70 | 12.50 | 12.50 | 0.00 | 0.00 | 887,440 | 11,137.34 |
| 05/07/2022 | 12.80 | 12.80 | 12.50 | 12.50 | -0.20 | -1.57 | 1,496,982 | 18,904.37 |
| 04/07/2022 | 13.00 | 13.00 | 12.70 | 12.70 | -0.30 | -2.31 | 1,140,190 | 14,583.16 |
| 01/07/2022 | 13.30 | 13.30 | 12.90 | 13.00 | -0.10 | -0.76 | 462,044 | 6,061.94 |
The Information is provided for informative and educational purposes only.
