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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 34.25 | 34.50 | 34.00 | 34.50 | +0.50 | +1.47 | 26,787,208 | 919,339.16 |
| 30/06/2022 | 35.25 | 35.25 | 34.00 | 34.00 | -1.00 | -2.86 | 73,503,859 | 2,527,756.44 |
| 29/06/2022 | 34.75 | 35.25 | 34.50 | 35.00 | 0.00 | 0.00 | 88,160,344 | 3,080,386.48 |
| 28/06/2022 | 34.00 | 35.00 | 33.75 | 35.00 | +1.00 | +2.94 | 103,152,292 | 3,578,683.81 |
| 27/06/2022 | 33.50 | 34.25 | 33.25 | 34.00 | +0.75 | +2.26 | 60,418,799 | 2,035,971.88 |
| 24/06/2022 | 33.50 | 33.50 | 32.75 | 33.25 | 0.00 | 0.00 | 101,182,442 | 3,340,838.02 |
| 23/06/2022 | 33.50 | 33.75 | 33.00 | 33.25 | -0.50 | -1.48 | 95,171,564 | 3,161,903.13 |
| 22/06/2022 | 33.50 | 33.75 | 33.25 | 33.75 | 0.00 | 0.00 | 67,973,955 | 2,279,384.43 |
| 21/06/2022 | 33.75 | 34.00 | 33.50 | 33.75 | +0.50 | +1.50 | 66,620,829 | 2,247,699.04 |
| 20/06/2022 | 33.25 | 33.50 | 33.00 | 33.25 | -0.25 | -0.75 | 44,089,601 | 1,470,491.20 |
| 17/06/2022 | 34.50 | 34.50 | 33.50 | 33.50 | -1.25 | -3.60 | 252,905,242 | 8,554,173.43 |
| 16/06/2022 | 36.00 | 36.25 | 34.75 | 34.75 | -1.25 | -3.47 | 181,650,388 | 6,406,779.75 |
| 15/06/2022 | 36.75 | 36.75 | 36.00 | 36.00 | -0.50 | -1.37 | 64,510,804 | 2,343,994.20 |
| 14/06/2022 | 36.50 | 36.75 | 36.25 | 36.50 | 0.00 | 0.00 | 29,176,582 | 1,067,110.84 |
| 13/06/2022 | 37.25 | 37.25 | 36.50 | 36.50 | -1.00 | -2.67 | 69,989,097 | 2,573,294.72 |
| 10/06/2022 | 37.50 | 37.75 | 37.25 | 37.50 | -0.25 | -0.66 | 39,595,635 | 1,485,721.13 |
| 09/06/2022 | 38.00 | 38.25 | 37.50 | 37.75 | -0.25 | -0.66 | 36,020,621 | 1,362,202.40 |
| 08/06/2022 | 38.25 | 38.25 | 37.75 | 38.00 | 0.00 | 0.00 | 32,487,847 | 1,234,390.71 |
| 07/06/2022 | 38.25 | 38.25 | 37.75 | 38.00 | -0.25 | -0.65 | 34,961,488 | 1,329,967.91 |
| 06/06/2022 | 38.00 | 38.50 | 38.00 | 38.25 | +0.25 | +0.66 | 38,447,732 | 1,470,964.29 |
| 02/06/2022 | 37.75 | 38.25 | 37.75 | 38.00 | -0.25 | -0.65 | 30,233,253 | 1,148,865.75 |
| 01/06/2022 | 38.00 | 38.50 | 38.00 | 38.25 | 0.00 | 0.00 | 52,398,544 | 2,003,833.75 |
The Information is provided for informative and educational purposes only.
