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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27/07/2022 | 4.50 | 4.50 | 4.42 | 4.42 | 0.00 | 0.00 | 76,911 | 342.69 |
| 26/07/2022 | 4.36 | 4.60 | 4.32 | 4.42 | +0.12 | +2.79 | 329,905 | 1,471.06 |
| 25/07/2022 | 4.28 | 4.32 | 4.22 | 4.30 | +0.02 | +0.47 | 29,528 | 126.50 |
| 22/07/2022 | 4.20 | 4.28 | 4.20 | 4.28 | +0.08 | +1.90 | 61,756 | 262.02 |
| 21/07/2022 | 4.26 | 4.26 | 4.16 | 4.20 | +0.02 | +0.48 | 68,900 | 288.24 |
| 20/07/2022 | 4.18 | 4.26 | 4.16 | 4.18 | 0.00 | 0.00 | 55,072 | 230.91 |
| 19/07/2022 | 4.22 | 4.24 | 4.10 | 4.18 | -0.04 | -0.95 | 85,211 | 355.59 |
| 18/07/2022 | 4.18 | 4.32 | 4.16 | 4.22 | +0.02 | +0.48 | 166,484 | 698.54 |
| 15/07/2022 | 4.24 | 4.30 | 4.18 | 4.20 | -0.04 | -0.94 | 148,101 | 622.24 |
| 14/07/2022 | 4.26 | 4.26 | 4.22 | 4.24 | -0.02 | -0.47 | 13,601 | 57.81 |
| 12/07/2022 | 4.24 | 4.26 | 4.20 | 4.26 | +0.02 | +0.47 | 107,901 | 458.29 |
| 11/07/2022 | 4.30 | 4.32 | 4.24 | 4.24 | 0.00 | 0.00 | 26,202 | 112.17 |
| 08/07/2022 | 4.26 | 4.26 | 4.22 | 4.24 | -0.02 | -0.47 | 93,101 | 394.64 |
| 07/07/2022 | 4.20 | 4.30 | 4.20 | 4.26 | +0.06 | +1.43 | 100,501 | 427.40 |
| 06/07/2022 | 4.26 | 4.26 | 4.20 | 4.20 | -0.06 | -1.41 | 215,000 | 910.07 |
| 05/07/2022 | 4.36 | 4.36 | 4.24 | 4.26 | -0.10 | -2.29 | 272,103 | 1,165.84 |
| 04/07/2022 | 4.40 | 4.40 | 4.36 | 4.36 | -0.04 | -0.91 | 71,471 | 313.44 |
| 01/07/2022 | 4.38 | 4.42 | 4.36 | 4.40 | 0.00 | 0.00 | 341,412 | 1,497.17 |
The Information is provided for informative and educational purposes only.
