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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30/06/2022 | 4.48 | 4.48 | 4.38 | 4.40 | -0.06 | -1.35 | 220,100 | 970.85 |
| 29/06/2022 | 4.50 | 4.50 | 4.46 | 4.46 | -0.02 | -0.45 | 63,900 | 285.04 |
| 28/06/2022 | 4.46 | 4.48 | 4.38 | 4.48 | +0.02 | +0.45 | 77,802 | 343.43 |
| 27/06/2022 | 4.40 | 4.46 | 4.40 | 4.46 | +0.06 | +1.36 | 92,503 | 411.22 |
| 24/06/2022 | 4.42 | 4.42 | 4.36 | 4.40 | +0.04 | +0.92 | 84,220 | 369.86 |
| 23/06/2022 | 4.46 | 4.46 | 4.36 | 4.36 | 0.00 | 0.00 | 26,042 | 113.76 |
| 22/06/2022 | 4.46 | 4.46 | 4.36 | 4.36 | -0.04 | -0.91 | 151,500 | 662.91 |
| 21/06/2022 | 4.44 | 4.46 | 4.40 | 4.40 | -0.02 | -0.45 | 24,901 | 110.31 |
| 20/06/2022 | 4.34 | 4.42 | 4.34 | 4.42 | +0.02 | +0.45 | 85,782 | 377.10 |
| 17/06/2022 | 4.34 | 4.42 | 4.32 | 4.40 | +0.02 | +0.46 | 294,200 | 1,280.57 |
| 16/06/2022 | 4.52 | 4.64 | 4.38 | 4.38 | -0.08 | -1.79 | 481,893 | 2,122.49 |
| 15/06/2022 | 4.46 | 4.60 | 4.44 | 4.46 | -0.04 | -0.89 | 284,838 | 1,281.52 |
| 14/06/2022 | 4.50 | 4.56 | 4.46 | 4.50 | -0.06 | -1.32 | 242,405 | 1,089.83 |
| 13/06/2022 | 4.58 | 4.68 | 4.52 | 4.56 | -0.06 | -1.30 | 214,500 | 981.19 |
| 10/06/2022 | 4.64 | 4.70 | 4.60 | 4.62 | -0.04 | -0.86 | 326,100 | 1,509.62 |
| 09/06/2022 | 4.60 | 4.88 | 4.60 | 4.66 | 0.00 | 0.00 | 922,244 | 4,322.19 |
| 08/06/2022 | 4.68 | 4.68 | 4.64 | 4.66 | 0.00 | 0.00 | 107,213 | 500.32 |
| 07/06/2022 | 4.72 | 4.72 | 4.64 | 4.66 | -0.04 | -0.85 | 183,958 | 858.32 |
| 06/06/2022 | 4.70 | 4.74 | 4.66 | 4.70 | +0.04 | +0.86 | 619,025 | 2,909.16 |
| 02/06/2022 | 4.74 | 4.78 | 4.60 | 4.66 | -0.10 | -2.10 | 755,780 | 3,543.11 |
| 01/06/2022 | 4.70 | 4.90 | 4.68 | 4.76 | +0.06 | +1.28 | 1,143,221 | 5,486.60 |
The Information is provided for informative and educational purposes only.
