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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 19.30 | 19.30 | 18.40 | 18.40 | -0.80 | -4.17 | 14,793,638 | 275,513.11 |
| 29/06/2022 | 18.80 | 19.20 | 18.70 | 19.20 | +0.20 | +1.05 | 10,876,900 | 206,136.79 |
| 28/06/2022 | 18.60 | 19.30 | 18.50 | 19.00 | +0.30 | +1.60 | 14,934,242 | 283,182.36 |
| 27/06/2022 | 18.50 | 18.80 | 18.30 | 18.70 | +0.20 | +1.08 | 9,957,437 | 185,461.49 |
| 24/06/2022 | 18.40 | 18.50 | 18.20 | 18.50 | +0.40 | +2.21 | 6,668,356 | 122,412.85 |
| 23/06/2022 | 18.90 | 18.90 | 18.00 | 18.10 | -1.00 | -5.24 | 19,400,484 | 353,238.27 |
| 22/06/2022 | 18.80 | 19.10 | 18.60 | 19.10 | -0.20 | -1.04 | 12,828,675 | 241,836.68 |
| 21/06/2022 | 19.20 | 19.50 | 19.00 | 19.30 | +0.30 | +1.58 | 13,773,184 | 265,901.24 |
| 20/06/2022 | 19.10 | 19.10 | 18.80 | 19.00 | +0.20 | +1.06 | 9,554,221 | 181,205.87 |
| 17/06/2022 | 18.40 | 18.80 | 18.30 | 18.80 | +0.50 | +2.73 | 12,011,558 | 223,267.26 |
| 16/06/2022 | 19.00 | 19.10 | 18.20 | 18.30 | -0.20 | -1.08 | 17,720,708 | 329,099.09 |
| 15/06/2022 | 18.30 | 18.70 | 18.10 | 18.50 | +0.90 | +5.11 | 23,492,225 | 433,004.37 |
| 14/06/2022 | 17.40 | 17.90 | 17.30 | 17.60 | +0.10 | +0.57 | 10,851,822 | 190,826.62 |
| 13/06/2022 | 18.10 | 18.30 | 17.50 | 17.50 | -1.00 | -5.41 | 15,014,455 | 267,837.54 |
| 10/06/2022 | 18.30 | 18.50 | 18.20 | 18.50 | +0.10 | +0.54 | 8,620,015 | 158,769.85 |
| 09/06/2022 | 19.30 | 19.40 | 18.30 | 18.40 | -1.50 | -7.54 | 28,821,954 | 539,953.90 |
| 08/06/2022 | 20.10 | 20.10 | 19.90 | 19.90 | -0.10 | -0.50 | 4,815,746 | 96,223.42 |
| 07/06/2022 | 20.00 | 20.60 | 19.90 | 20.00 | -0.20 | -0.99 | 12,316,607 | 249,215.05 |
| 06/06/2022 | 20.00 | 20.30 | 19.90 | 20.20 | +0.30 | +1.51 | 7,778,514 | 156,376.05 |
| 02/06/2022 | 19.90 | 20.10 | 19.70 | 19.90 | +0.40 | +2.05 | 6,457,166 | 128,668.07 |
| 01/06/2022 | 20.00 | 20.20 | 19.50 | 19.50 | -0.30 | -1.52 | 7,253,888 | 143,472.49 |
| 31/05/2022 | 19.00 | 20.10 | 19.00 | 19.80 | +1.20 | +6.45 | 26,819,484 | 528,794.20 |
| 30/05/2022 | 18.60 | 18.90 | 18.50 | 18.60 | -0.50 | -2.62 | 11,526,493 | 215,202.59 |
| 27/05/2022 | 20.10 | 20.20 | 19.10 | 19.10 | -1.10 | -5.45 | 18,234,036 | 356,113.92 |
| 26/05/2022 | 20.60 | 20.60 | 20.20 | 20.20 | -0.30 | -1.46 | 2,827,303 | 57,604.28 |
| 25/05/2022 | 20.00 | 20.50 | 20.00 | 20.50 | 0.00 | 0.00 | 10,092,805 | 204,284.31 |
| 24/05/2022 | 20.60 | 20.80 | 20.40 | 20.50 | -0.50 | -2.38 | 6,876,295 | 141,670.32 |
| 23/05/2022 | 21.40 | 21.40 | 20.80 | 21.00 | -0.40 | -1.87 | 9,792,713 | 205,797.04 |
| 20/05/2022 | 21.10 | 21.80 | 21.10 | 21.40 | +0.80 | +3.88 | 17,869,547 | 382,546.96 |
| 19/05/2022 | 20.50 | 21.00 | 19.60 | 20.60 | -0.50 | -2.37 | 21,650,103 | 441,146.91 |
| 18/05/2022 | 21.20 | 21.40 | 20.40 | 21.10 | 0.00 | 0.00 | 15,194,353 | 319,596.15 |
| 17/05/2022 | 20.20 | 21.10 | 20.20 | 21.10 | +1.00 | +4.98 | 29,086,035 | 603,720.14 |
| 13/05/2022 | 20.00 | 20.20 | 19.80 | 20.10 | +0.30 | +1.52 | 13,344,092 | 267,071.72 |
| 12/05/2022 | 19.50 | 20.40 | 19.50 | 19.80 | +0.40 | +2.06 | 26,467,436 | 527,005.90 |
| 11/05/2022 | 19.70 | 19.80 | 19.30 | 19.40 | -0.30 | -1.52 | 12,753,812 | 248,638.89 |
| 10/05/2022 | 19.80 | 19.80 | 19.00 | 19.70 | +0.20 | +1.03 | 20,995,684 | 408,487.35 |
| 09/05/2022 | 19.00 | 19.60 | 19.00 | 19.50 | +0.80 | +4.28 | 26,577,680 | 515,505.77 |
| 06/05/2022 | 18.90 | 19.20 | 18.60 | 18.70 | -0.10 | -0.53 | 14,977,785 | 282,254.56 |
| 05/05/2022 | 18.90 | 19.00 | 18.60 | 18.80 | +0.50 | +2.73 | 11,935,219 | 224,384.95 |
| 03/05/2022 | 19.00 | 19.20 | 18.30 | 18.30 | -0.80 | -4.19 | 10,198,938 | 189,817.79 |
The Information is provided for informative and educational purposes only.
