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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 6.25 | 6.25 | 6.10 | 6.15 | -0.10 | -1.60 | 2,732,156 | 16,834.59 |
| 10/08/2022 | 6.25 | 6.30 | 6.20 | 6.25 | 0.00 | 0.00 | 367,634 | 2,285.93 |
| 09/08/2022 | 6.15 | 6.25 | 6.15 | 6.25 | +0.05 | +0.81 | 247,831 | 1,540.30 |
| 08/08/2022 | 6.20 | 6.20 | 6.15 | 6.20 | 0.00 | 0.00 | 374,499 | 2,309.50 |
| 05/08/2022 | 6.25 | 6.30 | 6.20 | 6.20 | -0.05 | -0.80 | 306,316 | 1,911.17 |
| 04/08/2022 | 6.25 | 6.30 | 6.20 | 6.25 | 0.00 | 0.00 | 381,810 | 2,380.95 |
| 03/08/2022 | 6.25 | 6.30 | 6.15 | 6.25 | 0.00 | 0.00 | 410,600 | 2,559.20 |
| 02/08/2022 | 6.20 | 6.25 | 6.15 | 6.25 | +0.05 | +0.81 | 442,502 | 2,741.97 |
| 01/08/2022 | 6.15 | 6.20 | 6.10 | 6.20 | +0.05 | +0.81 | 525,609 | 3,232.13 |
| 27/07/2022 | 6.10 | 6.15 | 6.10 | 6.15 | +0.05 | +0.82 | 175,207 | 1,072.82 |
| 26/07/2022 | 6.15 | 6.15 | 6.10 | 6.10 | 0.00 | 0.00 | 121,399 | 741.33 |
| 25/07/2022 | 6.10 | 6.15 | 6.05 | 6.10 | 0.00 | 0.00 | 232,768 | 1,420.96 |
| 22/07/2022 | 6.10 | 6.15 | 6.05 | 6.10 | -0.05 | -0.81 | 222,020 | 1,349.36 |
| 21/07/2022 | 6.10 | 6.15 | 6.05 | 6.15 | +0.05 | +0.82 | 104,224 | 635.77 |
| 20/07/2022 | 6.10 | 6.15 | 6.05 | 6.10 | -0.05 | -0.81 | 148,099 | 904.61 |
| 19/07/2022 | 6.10 | 6.15 | 6.05 | 6.15 | 0.00 | 0.00 | 271,101 | 1,649.46 |
| 18/07/2022 | 6.05 | 6.30 | 6.05 | 6.15 | +0.10 | +1.65 | 617,835 | 3,814.24 |
| 15/07/2022 | 6.05 | 6.10 | 6.00 | 6.05 | -0.05 | -0.82 | 376,263 | 2,264.76 |
| 14/07/2022 | 6.10 | 6.15 | 6.00 | 6.10 | -0.05 | -0.81 | 371,423 | 2,246.45 |
| 12/07/2022 | 6.10 | 6.15 | 6.05 | 6.15 | +0.05 | +0.82 | 205,407 | 1,252.95 |
| 11/07/2022 | 6.05 | 6.15 | 6.05 | 6.10 | 0.00 | 0.00 | 268,624 | 1,639.71 |
| 08/07/2022 | 6.10 | 6.15 | 6.05 | 6.10 | -0.05 | -0.81 | 181,200 | 1,105.55 |
| 07/07/2022 | 6.05 | 6.15 | 6.05 | 6.15 | +0.15 | +2.50 | 367,104 | 2,239.94 |
| 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 |
The Information is provided for informative and educational purposes only.
