Companies/Securities in Focus
PTL : POLYPLEX (THAILAND) 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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 24.00 | 24.50 | 23.90 | 24.30 | +0.50 | +2.10 | 1,892,883 | 45,776.77 |
| 19/05/2022 | 23.80 | 24.20 | 23.70 | 23.80 | -0.30 | -1.24 | 981,102 | 23,531.93 |
| 18/05/2022 | 23.60 | 24.10 | 23.50 | 24.10 | +0.50 | +2.12 | 682,469 | 16,237.23 |
| 17/05/2022 | 23.00 | 23.60 | 23.00 | 23.60 | +0.60 | +2.61 | 950,604 | 22,217.07 |
| 13/05/2022 | 23.50 | 23.80 | 23.00 | 23.00 | -0.30 | -1.29 | 2,868,155 | 66,865.60 |
| 12/05/2022 | 23.80 | 23.80 | 23.30 | 23.30 | -0.50 | -2.10 | 1,731,189 | 40,655.45 |
| 11/05/2022 | 24.20 | 24.30 | 23.40 | 23.80 | -0.40 | -1.65 | 3,545,251 | 84,471.25 |
| 10/05/2022 | 24.00 | 24.50 | 23.80 | 24.20 | +0.20 | +0.83 | 2,080,519 | 50,105.61 |
| 09/05/2022 | 24.30 | 24.50 | 24.00 | 24.00 | -0.40 | -1.64 | 2,473,784 | 59,864.79 |
| 06/05/2022 | 24.30 | 24.60 | 24.10 | 24.40 | 0.00 | 0.00 | 2,470,472 | 60,127.96 |
| 05/05/2022 | 24.50 | 24.80 | 24.30 | 24.40 | +0.10 | +0.41 | 1,294,402 | 31,814.26 |
| 03/05/2022 | 25.00 | 25.00 | 24.30 | 24.30 | -0.70 | -2.80 | 1,924,062 | 47,343.67 |
| 29/04/2022 | 25.25 | 25.25 | 24.90 | 25.00 | -0.25 | -0.99 | 864,223 | 21,614.53 |
| 28/04/2022 | 24.60 | 25.50 | 24.60 | 25.25 | +0.65 | +2.64 | 2,051,845 | 51,376.07 |
| 27/04/2022 | 24.70 | 25.00 | 24.60 | 24.60 | 0.00 | 0.00 | 1,388,000 | 34,390.98 |
| 26/04/2022 | 24.80 | 25.25 | 24.60 | 24.60 | -0.20 | -0.81 | 1,452,920 | 36,076.26 |
| 25/04/2022 | 24.70 | 25.00 | 24.50 | 24.80 | -0.10 | -0.40 | 1,390,922 | 34,454.85 |
| 22/04/2022 | 25.00 | 25.00 | 24.40 | 24.90 | -0.35 | -1.39 | 2,021,509 | 49,935.74 |
| 21/04/2022 | 25.00 | 25.25 | 24.90 | 25.25 | +0.25 | +1.00 | 430,700 | 10,826.65 |
| 20/04/2022 | 25.50 | 25.50 | 24.80 | 25.00 | -0.25 | -0.99 | 1,779,600 | 44,600.94 |
| 19/04/2022 | 25.25 | 25.50 | 25.00 | 25.25 | -0.25 | -0.98 | 1,284,173 | 32,576.00 |
| 18/04/2022 | 25.00 | 25.50 | 24.80 | 25.50 | +0.25 | +0.99 | 1,528,630 | 38,371.42 |
| 12/04/2022 | 24.20 | 25.25 | 23.90 | 25.25 | +1.05 | +4.34 | 6,022,601 | 148,138.15 |
| 11/04/2022 | 24.30 | 24.80 | 24.20 | 24.20 | -0.10 | -0.41 | 2,493,578 | 61,014.23 |
| 08/04/2022 | 24.00 | 24.60 | 24.00 | 24.30 | +0.30 | +1.25 | 1,067,070 | 25,980.95 |
| 07/04/2022 | 24.40 | 24.40 | 23.80 | 24.00 | -0.40 | -1.64 | 2,427,275 | 58,406.06 |
| 05/04/2022 | 24.40 | 24.70 | 24.30 | 24.40 | 0.00 | 0.00 | 1,020,001 | 24,979.62 |
| 04/04/2022 | 24.40 | 24.80 | 24.40 | 24.40 | +0.10 | +0.41 | 1,233,711 | 30,291.27 |
| 01/04/2022 | 24.60 | 24.80 | 24.30 | 24.30 | -0.40 | -1.62 | 2,594,974 | 63,582.04 |
The Information is provided for informative and educational purposes only.
