Companies/Securities in Focus
PYLON : PYLON 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) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2022 | 4.48 | 4.48 | 4.44 | 4.46 | 0.00 | 0.00 | 26,900 | 119.78 |
| 22/09/2022 | 4.44 | 4.46 | 4.42 | 4.46 | +0.02 | +0.45 | 139,901 | 621.84 |
| 21/09/2022 | 4.42 | 4.48 | 4.42 | 4.44 | -0.04 | -0.89 | 93,200 | 414.77 |
| 20/09/2022 | 4.48 | 4.54 | 4.46 | 4.48 | +0.02 | +0.45 | 72,873 | 326.99 |
| 19/09/2022 | 4.50 | 4.56 | 4.44 | 4.46 | -0.04 | -0.89 | 447,200 | 2,009.19 |
| 16/09/2022 | 4.50 | 4.54 | 4.48 | 4.50 | 0.00 | 0.00 | 203,700 | 918.68 |
| 15/09/2022 | 4.52 | 4.56 | 4.50 | 4.50 | -0.04 | -0.88 | 131,000 | 592.50 |
| 14/09/2022 | 4.52 | 4.56 | 4.50 | 4.54 | -0.02 | -0.44 | 62,200 | 280.83 |
| 13/09/2022 | 4.54 | 4.56 | 4.52 | 4.56 | +0.02 | +0.44 | 99,673 | 453.31 |
| 12/09/2022 | 4.56 | 4.56 | 4.48 | 4.54 | +0.06 | +1.34 | 122,900 | 554.51 |
| 09/09/2022 | 4.52 | 4.56 | 4.48 | 4.48 | -0.04 | -0.88 | 136,300 | 618.18 |
| 08/09/2022 | 4.54 | 4.56 | 4.42 | 4.52 | 0.00 | 0.00 | 107,800 | 483.40 |
| 07/09/2022 | 4.56 | 4.56 | 4.52 | 4.52 | -0.02 | -0.44 | 80,202 | 363.28 |
| 06/09/2022 | 4.50 | 4.54 | 4.50 | 4.54 | +0.02 | +0.44 | 127,417 | 577.17 |
| 05/09/2022 | 4.58 | 4.58 | 4.50 | 4.52 | -0.06 | -1.31 | 144,244 | 653.61 |
| 02/09/2022 | 4.58 | 4.58 | 4.56 | 4.58 | -0.02 | -0.43 | 66,637 | 304.63 |
| 01/09/2022 | 4.64 | 4.64 | 4.56 | 4.60 | +0.02 | +0.44 | 77,297 | 353.96 |
| 31/08/2022 | 4.66 | 4.66 | 4.58 | 4.58 | -0.08 | -1.72 | 138,495 | 638.10 |
| 30/08/2022 | 4.62 | 4.68 | 4.60 | 4.66 | +0.04 | +0.87 | 334,411 | 1,555.06 |
| 29/08/2022 | 4.58 | 4.62 | 4.58 | 4.62 | 0.00 | 0.00 | 387,427 | 1,782.01 |
| 26/08/2022 | 4.62 | 4.62 | 4.58 | 4.62 | +0.06 | +1.32 | 261,232 | 1,199.57 |
| 25/08/2022 | 4.48 | 4.60 | 4.48 | 4.56 | +0.10 | +2.24 | 209,304 | 952.27 |
| 24/08/2022 | 4.46 | 4.52 | 4.42 | 4.46 | 0.00 | 0.00 | 151,108 | 671.28 |
| 23/08/2022 | 4.42 | 4.54 | 4.42 | 4.46 | -0.02 | -0.45 | 17,800 | 79.52 |
| 22/08/2022 | 4.44 | 4.48 | 4.42 | 4.48 | +0.04 | +0.90 | 75,400 | 334.92 |
| 19/08/2022 | 4.46 | 4.48 | 4.44 | 4.44 | -0.02 | -0.45 | 157,000 | 698.03 |
| 18/08/2022 | 4.48 | 4.52 | 4.42 | 4.46 | 0.00 | 0.00 | 77,320 | 343.81 |
| 17/08/2022 | 4.52 | 4.52 | 4.44 | 4.46 | 0.00 | 0.00 | 130,101 | 582.61 |
| 16/08/2022 | 4.52 | 4.54 | 4.44 | 4.46 | -0.02 | -0.45 | 219,235 | 981.34 |
| 15/08/2022 | 4.62 | 4.66 | 4.46 | 4.48 | -0.14 | -3.03 | 525,210 | 2,382.60 |
| 11/08/2022 | 4.66 | 4.86 | 4.60 | 4.62 | +0.10 | +2.21 | 1,339,385 | 6,309.83 |
| 10/08/2022 | 4.60 | 4.60 | 4.50 | 4.52 | -0.06 | -1.31 | 180,000 | 814.10 |
| 09/08/2022 | 4.64 | 4.64 | 4.54 | 4.58 | -0.02 | -0.43 | 124,313 | 568.69 |
| 08/08/2022 | 4.64 | 4.68 | 4.60 | 4.60 | -0.02 | -0.43 | 371,911 | 1,721.90 |
| 05/08/2022 | 4.64 | 4.70 | 4.62 | 4.62 | 0.00 | 0.00 | 239,331 | 1,111.25 |
| 04/08/2022 | 4.64 | 4.64 | 4.58 | 4.62 | +0.08 | +1.76 | 234,810 | 1,083.71 |
| 03/08/2022 | 4.50 | 4.62 | 4.48 | 4.54 | +0.10 | +2.25 | 887,801 | 4,053.16 |
| 02/08/2022 | 4.50 | 4.54 | 4.42 | 4.44 | -0.04 | -0.89 | 100,900 | 451.61 |
| 01/08/2022 | 4.50 | 4.52 | 4.44 | 4.48 | +0.06 | +1.36 | 78,650 | 352.27 |
The Information is provided for informative and educational purposes only.
