Companies/Securities in Focus
     
 
PS : PRUKSA REAL ESTATE PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume, Value include Off-hour Trading
Price only Auto-Matching

Date Open High Low Close Change %Change Volume
(Shares)		 Value
('000 Baht)
30/07/2010 22.50 24.20 22.50 23.90 +1.60 +7.17 12,881,200 301,815.92
29/07/2010 21.80 22.30 21.80 22.30 +0.50 +2.29 2,825,900 62,337.69
28/07/2010 21.90 22.20 21.70 21.80 +0.10 +0.46 2,794,800 60,976.50
27/07/2010 22.00 22.20 21.20 21.70 -0.20 -0.91 7,656,300 165,255.62
23/07/2010 22.20 22.40 21.90 21.90 -0.30 -1.35 3,558,200 78,462.76
22/07/2010 22.30 22.90 22.00 22.20 +0.60 +2.78 8,095,200 181,307.55
21/07/2010 22.10 22.10 21.10 21.60 -0.30 -1.37 4,571,100 98,999.07
20/07/2010 23.00 23.00 21.70 21.90 -0.60 -2.67 7,277,300 162,782.23
19/07/2010 21.30 23.10 21.30 22.50 +1.50 +7.14 14,482,500 325,548.52
16/07/2010 19.80 21.00 19.80 21.00 +1.50 +7.69 12,005,100 247,107.87
15/07/2010 19.10 19.80 19.10 19.50 +0.50 +2.63 11,614,700 226,319.56
14/07/2010 19.10 19.20 18.80 19.00 0.00 0.00 4,596,400 87,182.34
13/07/2010 19.00 19.00 18.60 19.00 +0.10 +0.53 2,747,300 51,760.15
12/07/2010 19.20 19.20 18.90 18.90 0.00 0.00 4,858,700 92,254.86
09/07/2010 19.10 19.20 18.80 18.90 0.00 0.00 4,718,600 89,390.86
08/07/2010 19.20 19.40 18.90 18.90 +0.20 +1.07 3,159,700 60,310.65
07/07/2010 19.30 19.60 18.70 18.70 -0.30 -1.58 5,569,900 106,329.23
06/07/2010 18.80 19.20 18.40 19.00 +0.30 +1.60 8,789,600 165,948.55
05/07/2010 18.20 19.00 18.20 18.70 +0.60 +3.31 8,149,600 151,683.01
02/07/2010 17.90 18.10 17.80 18.10 +0.10 +0.56 2,259,200 40,574.87
30/06/2010 18.00 18.20 17.90 18.00 -0.10 -0.55 2,345,500 42,352.07
29/06/2010 17.70 18.40 17.70 18.10 +0.40 +2.26 12,258,700 222,743.21
28/06/2010 17.60 17.70 17.50 17.70 +0.20 +1.14 2,840,300 49,967.07
25/06/2010 17.10 17.90 17.10 17.50 +0.50 +2.94 10,417,200 182,165.57
24/06/2010 17.60 17.70 16.90 17.00 -0.30 -1.73 9,663,100 167,416.65
23/06/2010 17.10 17.50 17.10 17.30 +0.10 +0.58 2,958,800 51,273.04
22/06/2010 17.60 17.60 17.20 17.20 -0.30 -1.71 1,819,100 31,563.31
21/06/2010 17.70 17.80 17.50 17.50 -0.20 -1.13 3,358,100 59,176.87
18/06/2010 17.20 17.70 16.90 17.70 +0.60 +3.51 6,282,800 109,113.05
17/06/2010 17.30 17.30 17.00 17.10 0.00 0.00 3,071,500 52,575.22
16/06/2010 16.80 17.30 16.80 17.10 +0.30 +1.79 6,059,000 103,373.38
15/06/2010 17.00 17.00 16.60 16.80 -0.20 -1.18 3,531,800 59,241.65
14/06/2010 16.90 17.00 16.70 17.00 +0.30 +1.80 3,877,900 65,577.24
11/06/2010 16.30 16.90 16.30 16.70 +0.70 +4.37 8,655,200 143,575.07
10/06/2010 15.50 16.00 15.50 16.00 +0.50 +3.23 8,870,700 139,782.34
09/06/2010 15.10 15.50 15.10 15.50 +0.40 +2.65 4,492,000 69,068.81
08/06/2010 14.90 15.40 14.90 15.10 +0.20 +1.34 4,471,400 67,737.92
07/06/2010 15.00 15.10 14.80 14.90 -0.40 -2.61 3,387,000 50,496.19
04/06/2010 15.30 15.70 15.20 15.30 +0.20 +1.32 7,737,000 119,468.78
03/06/2010 15.00 15.20 14.90 15.10 +0.40 +2.72 10,004,300 151,011.55
02/06/2010 14.70 15.00 14.60 14.70 +0.20 +1.38 2,564,000 37,906.86
01/06/2010 14.90 14.90 14.50 14.50 -0.20 -1.36 2,089,400 30,563.35

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
  
       
       
 
 
 
 
 
 
 
 
RSS| Contact Us| Links| Site Map   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use