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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29/04/2022 | 19.20 | 19.30 | 18.80 | 19.10 | -0.20 | -1.04 | 11,364,893 | 216,158.99 |
| 28/04/2022 | 19.10 | 19.40 | 18.90 | 19.30 | +0.50 | +2.66 | 30,411,103 | 584,099.42 |
| 27/04/2022 | 18.10 | 18.80 | 18.10 | 18.80 | +0.80 | +4.44 | 17,968,657 | 330,667.67 |
| 26/04/2022 | 18.70 | 18.90 | 17.90 | 18.00 | -0.50 | -2.70 | 18,939,623 | 343,467.10 |
| 25/04/2022 | 18.50 | 18.90 | 18.20 | 18.50 | -0.30 | -1.60 | 13,587,517 | 252,465.66 |
| 22/04/2022 | 18.50 | 18.90 | 18.30 | 18.80 | +0.50 | +2.73 | 20,615,681 | 384,041.85 |
| 21/04/2022 | 17.90 | 18.50 | 17.90 | 18.30 | +0.80 | +4.57 | 22,380,827 | 407,814.86 |
| 20/04/2022 | 17.40 | 17.70 | 17.20 | 17.50 | 0.00 | 0.00 | 8,467,647 | 148,477.97 |
| 19/04/2022 | 17.00 | 17.80 | 16.70 | 17.50 | +0.60 | +3.55 | 32,933,304 | 573,917.44 |
| 18/04/2022 | 16.20 | 16.90 | 16.10 | 16.90 | +1.20 | +7.64 | 19,300,507 | 320,210.09 |
| 12/04/2022 | 15.50 | 15.80 | 15.30 | 15.70 | +0.20 | +1.29 | 8,826,890 | 137,733.72 |
| 11/04/2022 | 15.60 | 15.90 | 15.50 | 15.50 | -0.40 | -2.52 | 7,999,490 | 125,109.44 |
| 08/04/2022 | 15.70 | 16.10 | 15.60 | 15.90 | +0.40 | +2.58 | 11,457,110 | 181,923.19 |
| 07/04/2022 | 16.00 | 16.00 | 15.50 | 15.50 | -0.90 | -5.49 | 25,403,560 | 398,749.81 |
| 05/04/2022 | 17.20 | 17.20 | 16.40 | 16.40 | -0.90 | -5.20 | 26,320,004 | 439,182.18 |
| 04/04/2022 | 17.60 | 17.60 | 17.10 | 17.30 | -0.20 | -1.14 | 5,592,311 | 96,608.63 |
| 01/04/2022 | 17.20 | 17.80 | 17.10 | 17.50 | +0.40 | +2.34 | 17,619,834 | 308,222.69 |
The Information is provided for informative and educational purposes only.
