Companies/Securities in Focus
PTTGC : PTT GLOBAL CHEMICAL 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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2023 | 49.75 | 50.50 | 49.50 | 50.50 | +0.75 | +1.51 | 13,790,565 | 688,466.39 |
| 26/01/2023 | 51.00 | 51.00 | 49.25 | 49.75 | -1.50 | -2.93 | 24,638,391 | 1,226,704.34 |
| 25/01/2023 | 50.75 | 51.50 | 50.50 | 51.25 | +0.25 | +0.49 | 9,115,555 | 466,191.23 |
| 24/01/2023 | 51.25 | 51.50 | 50.75 | 51.00 | +0.25 | +0.49 | 10,673,279 | 545,605.97 |
| 23/01/2023 | 50.25 | 51.25 | 50.00 | 50.75 | +0.75 | +1.50 | 10,000,311 | 507,051.17 |
| 20/01/2023 | 51.25 | 51.25 | 49.75 | 50.00 | -1.25 | -2.44 | 24,515,500 | 1,231,585.80 |
| 19/01/2023 | 51.50 | 51.50 | 50.75 | 51.25 | -0.25 | -0.49 | 9,827,002 | 502,765.49 |
| 18/01/2023 | 51.25 | 51.75 | 50.75 | 51.50 | 0.00 | 0.00 | 13,897,321 | 712,002.41 |
| 17/01/2023 | 50.50 | 51.50 | 50.25 | 51.50 | +1.25 | +2.49 | 29,171,085 | 1,490,826.32 |
| 16/01/2023 | 50.25 | 50.75 | 49.75 | 50.25 | +0.25 | +0.50 | 14,691,840 | 739,818.23 |
| 13/01/2023 | 50.00 | 50.75 | 49.25 | 50.00 | -0.25 | -0.50 | 25,680,169 | 1,284,278.94 |
| 12/01/2023 | 50.25 | 50.50 | 49.50 | 50.25 | -0.25 | -0.50 | 12,841,535 | 642,240.77 |
| 11/01/2023 | 50.50 | 50.50 | 49.25 | 50.50 | +0.25 | +0.50 | 28,106,901 | 1,406,647.81 |
| 10/01/2023 | 47.75 | 50.50 | 47.50 | 50.25 | +2.75 | +5.79 | 70,792,460 | 3,497,644.66 |
| 09/01/2023 | 46.75 | 47.50 | 46.50 | 47.50 | +1.25 | +2.70 | 19,856,380 | 938,054.66 |
| 06/01/2023 | 46.50 | 47.00 | 46.00 | 46.25 | -0.25 | -0.54 | 13,419,346 | 623,271.05 |
| 05/01/2023 | 46.75 | 47.25 | 46.25 | 46.50 | -0.50 | -1.06 | 18,344,660 | 855,986.24 |
| 04/01/2023 | 46.50 | 47.00 | 46.00 | 47.00 | +0.25 | +0.53 | 21,420,431 | 997,389.90 |
| 03/01/2023 | 47.50 | 47.50 | 46.50 | 46.75 | -0.50 | -1.06 | 8,348,405 | 391,428.80 |
| 30/12/2022 | 47.25 | 47.75 | 47.00 | 47.25 | -0.25 | -0.53 | 10,612,230 | 502,376.20 |
| 29/12/2022 | 47.25 | 47.75 | 46.75 | 47.50 | 0.00 | 0.00 | 14,309,832 | 676,119.22 |
| 28/12/2022 | 47.25 | 47.75 | 46.75 | 47.50 | +0.25 | +0.53 | 20,577,031 | 974,961.28 |
| 27/12/2022 | 46.00 | 47.50 | 45.75 | 47.25 | +1.75 | +3.85 | 25,777,300 | 1,211,075.20 |
| 26/12/2022 | 45.00 | 45.50 | 44.50 | 45.50 | +0.75 | +1.68 | 15,547,424 | 700,607.79 |
| 23/12/2022 | 44.75 | 45.25 | 44.50 | 44.75 | 0.00 | 0.00 | 8,449,153 | 378,597.15 |
| 22/12/2022 | 45.75 | 45.75 | 44.50 | 44.75 | -0.75 | -1.65 | 19,559,478 | 879,303.45 |
| 21/12/2022 | 45.50 | 45.75 | 45.00 | 45.50 | -0.25 | -0.55 | 6,814,178 | 309,416.83 |
| 20/12/2022 | 46.25 | 46.50 | 45.25 | 45.75 | -0.75 | -1.61 | 12,165,816 | 556,283.02 |
| 19/12/2022 | 47.00 | 47.00 | 46.25 | 46.50 | -0.25 | -0.53 | 5,690,664 | 265,215.32 |
| 16/12/2022 | 46.50 | 47.00 | 46.25 | 46.75 | -0.25 | -0.53 | 10,357,146 | 484,056.40 |
| 15/12/2022 | 46.75 | 47.50 | 46.50 | 47.00 | +0.50 | +1.08 | 16,917,622 | 794,696.26 |
| 14/12/2022 | 45.75 | 46.75 | 45.25 | 46.50 | +1.00 | +2.20 | 13,755,073 | 636,861.36 |
| 13/12/2022 | 46.00 | 46.50 | 45.25 | 45.50 | -0.50 | -1.09 | 17,130,805 | 782,094.58 |
| 09/12/2022 | 46.00 | 47.00 | 46.00 | 46.00 | -0.25 | -0.54 | 15,375,926 | 714,237.05 |
| 08/12/2022 | 46.25 | 46.25 | 45.50 | 46.25 | +0.25 | +0.54 | 7,905,703 | 363,299.19 |
| 07/12/2022 | 46.00 | 46.25 | 45.50 | 46.00 | 0.00 | 0.00 | 10,833,724 | 497,474.68 |
| 06/12/2022 | 46.25 | 46.50 | 45.75 | 46.00 | -0.75 | -1.60 | 18,079,061 | 832,933.81 |
| 02/12/2022 | 47.75 | 48.00 | 46.75 | 46.75 | -1.25 | -2.60 | 21,218,788 | 998,197.65 |
| 01/12/2022 | 48.50 | 48.50 | 47.75 | 48.00 | 0.00 | 0.00 | 9,873,142 | 475,062.00 |
The Information is provided for informative and educational purposes only.
