Companies/Securities in Focus
PTT : PTT 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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 38.00 | 38.25 | 37.50 | 38.25 | +0.25 | +0.66 | 82,922,270 | 3,156,832.46 |
| 30/05/2022 | 37.75 | 38.00 | 37.50 | 38.00 | +0.50 | +1.33 | 61,184,475 | 2,309,416.44 |
| 27/05/2022 | 37.25 | 37.50 | 37.00 | 37.50 | +0.50 | +1.35 | 36,302,450 | 1,355,252.39 |
| 26/05/2022 | 37.00 | 37.25 | 36.75 | 37.00 | +0.25 | +0.68 | 32,516,466 | 1,203,688.57 |
| 25/05/2022 | 37.00 | 37.25 | 36.75 | 36.75 | -0.25 | -0.68 | 34,045,627 | 1,257,890.41 |
| 24/05/2022 | 37.25 | 37.50 | 36.75 | 37.00 | -0.50 | -1.33 | 60,318,123 | 2,241,678.36 |
| 23/05/2022 | 36.75 | 37.75 | 36.75 | 37.50 | +0.75 | +2.04 | 62,488,051 | 2,336,656.01 |
| 20/05/2022 | 36.50 | 37.00 | 36.50 | 36.75 | +0.50 | +1.38 | 31,186,056 | 1,146,001.39 |
| 19/05/2022 | 36.25 | 36.50 | 36.25 | 36.25 | -0.50 | -1.36 | 33,748,877 | 1,225,174.47 |
| 18/05/2022 | 37.00 | 37.25 | 36.75 | 36.75 | -0.25 | -0.68 | 53,079,578 | 1,958,680.08 |
| 17/05/2022 | 36.50 | 37.00 | 36.25 | 37.00 | +0.75 | +2.07 | 79,269,847 | 2,903,483.40 |
| 13/05/2022 | 37.00 | 37.00 | 36.25 | 36.25 | -0.25 | -0.68 | 39,852,282 | 1,456,823.99 |
| 12/05/2022 | 36.75 | 37.00 | 36.25 | 36.50 | -0.25 | -0.68 | 68,390,333 | 2,498,079.98 |
| 11/05/2022 | 37.00 | 37.25 | 36.50 | 36.75 | -0.25 | -0.68 | 50,442,919 | 1,855,653.88 |
| 10/05/2022 | 37.00 | 37.25 | 36.75 | 37.00 | 0.00 | 0.00 | 85,775,516 | 3,172,509.89 |
| 09/05/2022 | 37.50 | 37.75 | 37.00 | 37.00 | -0.25 | -0.67 | 41,570,704 | 1,550,613.20 |
| 06/05/2022 | 37.25 | 37.50 | 37.25 | 37.25 | -0.25 | -0.67 | 30,455,568 | 1,137,670.31 |
| 05/05/2022 | 37.75 | 38.00 | 37.25 | 37.50 | +0.25 | +0.67 | 40,727,234 | 1,533,353.95 |
| 03/05/2022 | 37.50 | 37.75 | 37.00 | 37.25 | -0.25 | -0.67 | 32,137,843 | 1,198,761.43 |
| 29/04/2022 | 37.25 | 37.75 | 37.25 | 37.50 | +0.25 | +0.67 | 40,611,116 | 1,523,927.92 |
| 28/04/2022 | 36.75 | 37.25 | 36.50 | 37.25 | +0.75 | +2.05 | 52,599,771 | 1,943,898.70 |
| 27/04/2022 | 36.75 | 37.00 | 36.50 | 36.50 | -0.25 | -0.68 | 44,910,563 | 1,647,461.92 |
| 26/04/2022 | 37.00 | 37.25 | 36.75 | 36.75 | -0.25 | -0.68 | 36,214,614 | 1,335,517.36 |
| 25/04/2022 | 37.00 | 37.25 | 36.75 | 37.00 | -0.25 | -0.67 | 41,650,875 | 1,541,243.43 |
| 22/04/2022 | 37.50 | 37.50 | 37.00 | 37.25 | -0.50 | -1.32 | 39,391,283 | 1,469,626.05 |
| 21/04/2022 | 37.75 | 37.75 | 37.50 | 37.75 | +0.25 | +0.67 | 19,733,689 | 743,568.18 |
| 20/04/2022 | 37.75 | 38.00 | 37.50 | 37.50 | -0.25 | -0.66 | 28,978,699 | 1,090,890.60 |
| 19/04/2022 | 37.50 | 38.25 | 37.25 | 37.75 | +0.50 | +1.34 | 55,320,945 | 2,090,585.35 |
| 18/04/2022 | 37.25 | 37.50 | 37.00 | 37.25 | +0.25 | +0.68 | 61,586,849 | 2,297,759.52 |
| 12/04/2022 | 37.50 | 37.75 | 37.00 | 37.00 | -0.75 | -1.99 | 52,903,113 | 1,972,024.33 |
| 11/04/2022 | 37.75 | 38.00 | 37.50 | 37.75 | 0.00 | 0.00 | 26,448,533 | 998,771.85 |
| 08/04/2022 | 38.25 | 38.50 | 37.75 | 37.75 | -0.50 | -1.31 | 53,600,382 | 2,029,350.80 |
| 07/04/2022 | 38.50 | 38.50 | 38.00 | 38.25 | -0.25 | -0.65 | 68,033,987 | 2,603,026.64 |
| 05/04/2022 | 38.75 | 39.00 | 38.50 | 38.50 | -0.25 | -0.65 | 45,729,856 | 1,767,653.74 |
| 04/04/2022 | 38.75 | 39.00 | 38.50 | 38.75 | 0.00 | 0.00 | 36,113,028 | 1,398,942.27 |
| 01/04/2022 | 38.50 | 39.00 | 38.50 | 38.75 | +0.25 | +0.65 | 40,105,872 | 1,553,020.98 |
The Information is provided for informative and educational purposes only.
