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) |
|---|---|---|---|---|---|---|---|---|
| 05/07/2022 | 45.25 | 45.25 | 44.25 | 44.50 | -0.50 | -1.11 | 7,126,792 | 318,155.65 |
| 04/07/2022 | 45.25 | 45.50 | 44.75 | 45.00 | -0.50 | -1.10 | 4,554,724 | 204,691.18 |
| 01/07/2022 | 45.00 | 45.75 | 45.00 | 45.50 | 0.00 | 0.00 | 5,526,413 | 250,852.80 |
| 30/06/2022 | 46.00 | 46.25 | 45.25 | 45.50 | -0.50 | -1.09 | 11,903,423 | 543,189.20 |
| 29/06/2022 | 45.75 | 46.25 | 45.50 | 46.00 | -0.25 | -0.54 | 6,900,019 | 316,320.33 |
| 28/06/2022 | 46.00 | 46.50 | 45.75 | 46.25 | +0.50 | +1.09 | 10,268,949 | 475,613.74 |
| 27/06/2022 | 45.25 | 46.25 | 45.25 | 45.75 | +1.00 | +2.23 | 9,365,772 | 428,448.22 |
| 24/06/2022 | 45.00 | 45.25 | 44.25 | 44.75 | 0.00 | 0.00 | 11,284,834 | 503,907.59 |
| 23/06/2022 | 45.00 | 45.25 | 44.50 | 44.75 | 0.00 | 0.00 | 6,835,178 | 306,032.89 |
| 22/06/2022 | 44.50 | 45.50 | 44.00 | 44.75 | 0.00 | 0.00 | 14,363,261 | 643,339.92 |
| 21/06/2022 | 44.50 | 44.75 | 44.00 | 44.75 | +0.75 | +1.70 | 5,846,990 | 259,974.17 |
| 20/06/2022 | 44.00 | 44.25 | 43.50 | 44.00 | +0.25 | +0.57 | 5,783,872 | 254,526.67 |
| 17/06/2022 | 44.75 | 45.00 | 41.75 | 43.75 | -1.50 | -3.31 | 34,004,190 | 1,483,525.01 |
| 16/06/2022 | 46.50 | 46.50 | 45.25 | 45.25 | -1.00 | -2.16 | 18,405,684 | 841,807.73 |
| 15/06/2022 | 46.75 | 46.75 | 45.50 | 46.25 | 0.00 | 0.00 | 13,381,530 | 617,835.70 |
| 14/06/2022 | 45.50 | 47.00 | 45.50 | 46.25 | +1.00 | +2.21 | 21,541,573 | 999,788.12 |
| 13/06/2022 | 46.00 | 46.25 | 45.25 | 45.25 | -2.00 | -4.23 | 20,121,333 | 917,453.34 |
| 10/06/2022 | 48.25 | 48.50 | 47.00 | 47.25 | -1.50 | -3.08 | 19,338,255 | 918,936.80 |
| 09/06/2022 | 48.25 | 49.00 | 48.25 | 48.75 | +0.25 | +0.52 | 17,599,003 | 857,697.49 |
| 08/06/2022 | 48.50 | 48.75 | 48.50 | 48.50 | +0.25 | +0.52 | 5,094,229 | 247,167.71 |
| 07/06/2022 | 48.00 | 48.50 | 48.00 | 48.25 | +0.25 | +0.52 | 6,993,799 | 337,563.32 |
| 06/06/2022 | 48.00 | 48.50 | 47.50 | 48.00 | -0.25 | -0.52 | 11,835,727 | 568,433.51 |
| 02/06/2022 | 48.00 | 48.75 | 48.00 | 48.25 | 0.00 | 0.00 | 6,549,183 | 317,225.14 |
| 01/06/2022 | 48.25 | 48.50 | 47.50 | 48.25 | 0.00 | 0.00 | 10,043,952 | 483,122.52 |
The Information is provided for informative and educational purposes only.
