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) |
|---|---|---|---|---|---|---|---|---|
| 27/05/2022 | 47.75 | 48.00 | 47.25 | 47.50 | +0.50 | +1.06 | 9,713,497 | 463,039.69 |
| 26/05/2022 | 46.50 | 47.25 | 46.50 | 47.00 | +0.50 | +1.08 | 7,320,091 | 343,019.59 |
| 25/05/2022 | 47.25 | 47.75 | 46.25 | 46.50 | -0.75 | -1.59 | 18,221,283 | 855,650.29 |
| 24/05/2022 | 47.50 | 47.75 | 47.00 | 47.25 | -0.25 | -0.53 | 6,865,532 | 324,918.51 |
| 23/05/2022 | 47.00 | 47.50 | 46.75 | 47.50 | +1.00 | +2.15 | 9,138,673 | 431,538.06 |
| 20/05/2022 | 47.00 | 47.00 | 46.50 | 46.50 | +0.25 | +0.54 | 10,064,855 | 470,117.95 |
| 19/05/2022 | 46.00 | 46.75 | 46.00 | 46.25 | -0.75 | -1.60 | 8,259,499 | 382,115.99 |
| 18/05/2022 | 46.25 | 47.00 | 45.50 | 47.00 | +0.75 | +1.62 | 21,569,333 | 1,001,108.13 |
| 17/05/2022 | 44.75 | 46.25 | 44.50 | 46.25 | +2.00 | +4.52 | 33,698,116 | 1,533,143.94 |
| 13/05/2022 | 45.00 | 45.50 | 44.25 | 44.25 | -0.50 | -1.12 | 32,176,694 | 1,434,808.43 |
| 12/05/2022 | 47.50 | 47.75 | 44.50 | 44.75 | -3.25 | -6.77 | 85,727,282 | 3,878,377.62 |
| 11/05/2022 | 48.50 | 48.75 | 47.50 | 48.00 | -0.75 | -1.54 | 14,778,150 | 708,779.30 |
| 10/05/2022 | 48.75 | 49.00 | 48.00 | 48.75 | -0.25 | -0.51 | 12,504,728 | 606,494.63 |
| 09/05/2022 | 49.25 | 49.75 | 49.00 | 49.00 | -0.50 | -1.01 | 7,842,398 | 385,747.83 |
| 06/05/2022 | 49.25 | 49.75 | 48.75 | 49.50 | -0.75 | -1.49 | 14,768,905 | 729,934.83 |
| 05/05/2022 | 51.00 | 51.50 | 50.00 | 50.25 | 0.00 | 0.00 | 24,440,440 | 1,238,854.83 |
| 03/05/2022 | 50.00 | 51.00 | 50.00 | 50.25 | +0.25 | +0.50 | 15,528,604 | 784,553.37 |
| 29/04/2022 | 49.00 | 50.75 | 48.75 | 50.00 | +1.25 | +2.56 | 21,098,521 | 1,057,421.09 |
| 28/04/2022 | 47.50 | 49.25 | 47.50 | 48.75 | +1.25 | +2.63 | 16,352,101 | 794,774.66 |
| 27/04/2022 | 48.25 | 48.50 | 47.25 | 47.50 | -0.75 | -1.55 | 24,800,941 | 1,179,238.31 |
| 26/04/2022 | 49.25 | 49.25 | 48.25 | 48.25 | -0.75 | -1.53 | 19,772,201 | 959,154.34 |
| 25/04/2022 | 49.00 | 49.25 | 48.50 | 49.00 | -0.50 | -1.01 | 17,335,978 | 848,852.24 |
| 22/04/2022 | 49.50 | 49.75 | 49.00 | 49.50 | 0.00 | 0.00 | 12,420,062 | 612,575.80 |
| 21/04/2022 | 49.50 | 50.00 | 49.50 | 49.50 | 0.00 | 0.00 | 8,396,259 | 417,104.42 |
| 20/04/2022 | 49.50 | 49.75 | 49.25 | 49.50 | 0.00 | 0.00 | 12,180,512 | 602,944.07 |
| 19/04/2022 | 49.50 | 50.00 | 49.00 | 49.50 | +0.50 | +1.02 | 17,563,960 | 868,967.02 |
| 18/04/2022 | 49.25 | 49.75 | 49.00 | 49.00 | -0.25 | -0.51 | 12,605,706 | 621,212.06 |
| 12/04/2022 | 49.75 | 49.75 | 49.25 | 49.25 | -0.75 | -1.50 | 8,329,924 | 410,996.31 |
| 11/04/2022 | 50.00 | 50.25 | 49.50 | 50.00 | -0.25 | -0.50 | 18,360,756 | 915,681.75 |
| 08/04/2022 | 50.25 | 50.75 | 50.00 | 50.25 | +0.25 | +0.50 | 6,196,348 | 312,114.33 |
| 07/04/2022 | 50.75 | 51.00 | 50.00 | 50.00 | -1.50 | -2.91 | 19,524,831 | 981,010.96 |
| 05/04/2022 | 50.50 | 51.50 | 50.25 | 51.50 | +1.50 | +3.00 | 15,989,153 | 815,656.49 |
| 04/04/2022 | 50.00 | 50.50 | 50.00 | 50.00 | 0.00 | 0.00 | 4,461,726 | 223,677.04 |
| 01/04/2022 | 50.50 | 50.50 | 49.75 | 50.00 | -0.75 | -1.48 | 13,593,578 | 679,688.29 |
The Information is provided for informative and educational purposes only.
