Companies/Securities in Focus
PSL : PRECIOUS SHIPPING 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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 17.60 | 17.80 | 17.10 | 17.20 | -0.10 | -0.58 | 20,658,299 | 359,303.78 |
| 10/08/2022 | 17.10 | 17.40 | 16.80 | 17.30 | +0.10 | +0.58 | 13,884,366 | 237,670.49 |
| 09/08/2022 | 17.10 | 17.40 | 17.00 | 17.20 | +0.40 | +2.38 | 15,392,473 | 264,421.89 |
| 08/08/2022 | 17.70 | 17.80 | 16.80 | 16.80 | -0.40 | -2.33 | 29,663,589 | 507,595.71 |
| 05/08/2022 | 17.30 | 17.40 | 16.90 | 17.20 | -0.10 | -0.58 | 18,316,061 | 313,095.82 |
| 04/08/2022 | 17.40 | 17.70 | 17.30 | 17.30 | -0.30 | -1.70 | 12,569,116 | 219,127.15 |
| 03/08/2022 | 17.90 | 17.90 | 17.40 | 17.60 | -0.40 | -2.22 | 14,918,309 | 263,190.91 |
| 02/08/2022 | 18.00 | 18.50 | 17.80 | 18.00 | +0.10 | +0.56 | 13,399,141 | 242,566.68 |
| 01/08/2022 | 17.80 | 18.10 | 17.40 | 17.90 | -0.10 | -0.56 | 12,269,581 | 217,725.79 |
| 27/07/2022 | 17.90 | 18.10 | 17.70 | 18.00 | +0.10 | +0.56 | 8,030,578 | 144,088.89 |
| 26/07/2022 | 18.20 | 18.40 | 17.90 | 17.90 | -0.40 | -2.19 | 6,992,765 | 126,412.89 |
| 25/07/2022 | 18.80 | 18.80 | 18.30 | 18.30 | -0.30 | -1.61 | 9,004,069 | 166,424.95 |
| 22/07/2022 | 18.40 | 18.60 | 18.20 | 18.60 | +0.30 | +1.64 | 9,372,627 | 172,965.27 |
| 21/07/2022 | 18.10 | 18.40 | 18.00 | 18.30 | +0.20 | +1.10 | 6,235,120 | 113,577.73 |
| 20/07/2022 | 18.00 | 18.30 | 18.00 | 18.10 | 0.00 | 0.00 | 7,740,125 | 140,417.96 |
| 19/07/2022 | 17.90 | 18.10 | 17.70 | 18.10 | 0.00 | 0.00 | 6,998,330 | 125,299.93 |
| 18/07/2022 | 17.50 | 18.20 | 17.50 | 18.10 | +1.10 | +6.47 | 15,868,203 | 285,334.80 |
| 15/07/2022 | 17.60 | 17.60 | 16.60 | 17.00 | -0.40 | -2.30 | 11,936,777 | 203,437.74 |
| 14/07/2022 | 17.60 | 17.90 | 17.40 | 17.40 | -0.30 | -1.69 | 7,455,449 | 131,392.65 |
| 12/07/2022 | 17.80 | 18.00 | 17.60 | 17.70 | -0.10 | -0.56 | 4,491,378 | 79,986.14 |
| 11/07/2022 | 17.80 | 18.10 | 17.60 | 17.80 | -0.40 | -2.20 | 4,921,050 | 87,857.14 |
| 08/07/2022 | 18.30 | 18.40 | 17.90 | 18.20 | +0.20 | +1.11 | 6,494,623 | 118,076.48 |
| 07/07/2022 | 17.60 | 18.10 | 17.40 | 18.00 | +0.40 | +2.27 | 4,780,614 | 85,141.98 |
| 06/07/2022 | 17.90 | 18.00 | 17.30 | 17.60 | -0.30 | -1.68 | 8,168,167 | 143,574.01 |
| 05/07/2022 | 18.00 | 18.20 | 17.80 | 17.90 | +0.10 | +0.56 | 5,833,351 | 104,887.92 |
| 04/07/2022 | 18.40 | 18.60 | 17.80 | 17.80 | -1.00 | -5.32 | 11,777,553 | 213,326.95 |
| 01/07/2022 | 18.30 | 18.90 | 18.30 | 18.80 | +0.40 | +2.17 | 9,337,163 | 174,083.12 |
The Information is provided for informative and educational purposes only.
