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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 23.00 | 23.00 | 22.60 | 22.90 | -0.20 | -0.87 | 620,929 | 14,159.47 |
| 28/06/2022 | 22.80 | 23.10 | 22.80 | 23.10 | +0.30 | +1.32 | 341,705 | 7,852.87 |
| 27/06/2022 | 22.60 | 23.10 | 22.60 | 22.80 | +0.30 | +1.33 | 631,568 | 14,471.26 |
| 24/06/2022 | 22.50 | 22.80 | 22.40 | 22.50 | -0.10 | -0.44 | 704,114 | 15,857.08 |
| 23/06/2022 | 22.90 | 23.00 | 22.60 | 22.60 | -0.20 | -0.88 | 545,437 | 12,420.65 |
| 22/06/2022 | 23.00 | 23.00 | 22.70 | 22.80 | -0.10 | -0.44 | 487,012 | 11,124.86 |
| 21/06/2022 | 23.00 | 23.10 | 22.90 | 22.90 | 0.00 | 0.00 | 308,053 | 7,077.14 |
| 20/06/2022 | 23.00 | 23.10 | 22.80 | 22.90 | 0.00 | 0.00 | 329,917 | 7,570.75 |
| 17/06/2022 | 22.90 | 23.10 | 22.80 | 22.90 | +0.10 | +0.44 | 889,505 | 20,393.60 |
| 16/06/2022 | 23.20 | 23.40 | 22.70 | 22.80 | -0.30 | -1.30 | 1,220,926 | 28,104.90 |
| 15/06/2022 | 23.10 | 23.30 | 23.00 | 23.10 | 0.00 | 0.00 | 324,291 | 7,497.26 |
| 14/06/2022 | 23.20 | 23.40 | 23.00 | 23.10 | -0.10 | -0.43 | 1,570,286 | 36,431.05 |
| 13/06/2022 | 23.20 | 23.50 | 23.10 | 23.20 | +0.10 | +0.43 | 1,977,984 | 46,048.45 |
| 10/06/2022 | 23.80 | 23.90 | 23.10 | 23.10 | -0.70 | -2.94 | 4,075,437 | 95,481.18 |
| 09/06/2022 | 24.50 | 24.60 | 23.70 | 23.80 | -0.70 | -2.86 | 3,018,409 | 72,630.07 |
| 08/06/2022 | 24.50 | 24.70 | 24.50 | 24.50 | +0.10 | +0.41 | 798,168 | 19,605.04 |
| 07/06/2022 | 24.70 | 24.80 | 24.40 | 24.40 | -0.30 | -1.21 | 682,110 | 16,773.22 |
| 06/06/2022 | 24.90 | 24.90 | 24.40 | 24.70 | -0.20 | -0.80 | 1,128,200 | 27,792.19 |
| 02/06/2022 | 24.70 | 25.00 | 24.70 | 24.90 | +0.20 | +0.81 | 1,064,110 | 26,444.52 |
| 01/06/2022 | 24.60 | 24.80 | 24.50 | 24.70 | +0.10 | +0.41 | 698,075 | 17,201.40 |
| 31/05/2022 | 24.60 | 24.90 | 24.60 | 24.60 | 0.00 | 0.00 | 816,024 | 20,136.17 |
| 30/05/2022 | 24.50 | 24.70 | 24.40 | 24.60 | 0.00 | 0.00 | 576,736 | 14,164.20 |
| 27/05/2022 | 24.50 | 24.70 | 24.40 | 24.60 | 0.00 | 0.00 | 295,332 | 7,244.80 |
| 26/05/2022 | 24.40 | 24.60 | 24.20 | 24.60 | +0.20 | +0.82 | 1,032,528 | 25,260.40 |
| 25/05/2022 | 24.70 | 24.70 | 24.30 | 24.40 | -0.30 | -1.21 | 896,236 | 21,891.22 |
| 24/05/2022 | 24.50 | 25.00 | 24.30 | 24.70 | +0.30 | +1.23 | 1,863,465 | 45,925.76 |
| 23/05/2022 | 24.40 | 24.70 | 24.20 | 24.40 | +0.10 | +0.41 | 781,382 | 19,102.64 |
| 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 |
The Information is provided for informative and educational purposes only.
