Companies/Securities in Focus
PT : PREMIER TECHNOLOGY 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) |
|---|---|---|---|---|---|---|---|---|
| 06/07/2022 | 6.05 | 6.10 | 5.95 | 6.00 | -0.05 | -0.83 | 583,813 | 3,522.26 |
| 05/07/2022 | 6.05 | 6.15 | 6.00 | 6.05 | 0.00 | 0.00 | 751,803 | 4,554.54 |
| 04/07/2022 | 6.20 | 6.20 | 6.05 | 6.05 | -0.15 | -2.42 | 380,900 | 2,325.99 |
| 01/07/2022 | 6.25 | 6.25 | 6.10 | 6.20 | -0.05 | -0.80 | 203,803 | 1,255.55 |
| 30/06/2022 | 6.30 | 6.45 | 6.10 | 6.25 | 0.00 | 0.00 | 1,947,534 | 12,171.57 |
| 29/06/2022 | 6.10 | 6.35 | 6.05 | 6.25 | +0.10 | +1.63 | 2,323,231 | 14,550.02 |
| 28/06/2022 | 6.15 | 6.20 | 6.10 | 6.15 | 0.00 | 0.00 | 490,633 | 3,018.14 |
| 27/06/2022 | 6.10 | 6.15 | 6.00 | 6.15 | +0.05 | +0.82 | 433,042 | 2,636.53 |
| 24/06/2022 | 6.00 | 6.10 | 6.00 | 6.10 | +0.10 | +1.67 | 274,108 | 1,658.27 |
| 23/06/2022 | 6.05 | 6.10 | 6.00 | 6.00 | 0.00 | 0.00 | 294,083 | 1,777.63 |
| 22/06/2022 | 6.15 | 6.15 | 5.95 | 6.00 | -0.15 | -2.44 | 333,844 | 2,012.19 |
| 21/06/2022 | 6.10 | 6.15 | 6.05 | 6.15 | +0.10 | +1.65 | 193,706 | 1,183.55 |
| 20/06/2022 | 6.05 | 6.10 | 6.00 | 6.05 | +0.05 | +0.83 | 231,812 | 1,399.25 |
| 17/06/2022 | 6.00 | 6.05 | 5.95 | 6.00 | 0.00 | 0.00 | 634,430 | 3,805.19 |
| 16/06/2022 | 6.10 | 6.20 | 6.00 | 6.00 | -0.05 | -0.83 | 802,150 | 4,883.08 |
| 15/06/2022 | 6.05 | 6.20 | 6.05 | 6.05 | -0.05 | -0.82 | 407,730 | 2,491.22 |
| 14/06/2022 | 6.05 | 6.15 | 6.00 | 6.10 | -0.05 | -0.81 | 639,675 | 3,867.95 |
| 13/06/2022 | 6.20 | 6.20 | 6.00 | 6.15 | -0.15 | -2.38 | 1,584,174 | 9,678.95 |
| 10/06/2022 | 6.35 | 6.55 | 6.25 | 6.30 | +0.05 | +0.80 | 2,672,706 | 17,113.28 |
| 09/06/2022 | 6.30 | 6.35 | 6.25 | 6.25 | -0.05 | -0.79 | 854,811 | 5,380.32 |
| 08/06/2022 | 6.30 | 6.30 | 6.25 | 6.30 | +0.05 | +0.80 | 254,117 | 1,590.16 |
| 07/06/2022 | 6.25 | 6.35 | 6.15 | 6.25 | 0.00 | 0.00 | 627,675 | 3,928.56 |
| 06/06/2022 | 6.30 | 6.35 | 6.15 | 6.25 | -0.05 | -0.79 | 764,611 | 4,781.74 |
| 02/06/2022 | 6.30 | 6.45 | 6.25 | 6.30 | 0.00 | 0.00 | 1,278,545 | 8,116.04 |
| 01/06/2022 | 6.40 | 6.40 | 6.30 | 6.30 | -0.05 | -0.79 | 1,063,673 | 6,755.84 |
The Information is provided for informative and educational purposes only.
