Companies/Securities in Focus
PB : PRESIDENT BAKERY 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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 2,001 | 140.07 |
| 14/01/2021 | 70.00 | 70.25 | 70.00 | 70.00 | 0.00 | 0.00 | 2,200 | 154.05 |
| 13/01/2021 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 3,665 | 256.56 |
| 12/01/2021 | 71.00 | 71.00 | 70.00 | 70.00 | 0.00 | 0.00 | 4,628 | 324.26 |
| 11/01/2021 | 70.00 | 71.00 | 69.75 | 70.00 | 0.00 | 0.00 | 3,928 | 276.63 |
| 08/01/2021 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 9,201 | 644.07 |
| 07/01/2021 | 70.00 | 70.00 | 69.00 | 70.00 | 0.00 | 0.00 | 9,400 | 653.85 |
| 06/01/2021 | 69.75 | 70.00 | 69.50 | 70.00 | 0.00 | 0.00 | 1,941 | 135.45 |
| 05/01/2021 | 69.50 | 70.00 | 69.25 | 70.00 | 0.00 | 0.00 | 1,811 | 126.06 |
| 04/01/2021 | 69.25 | 70.00 | 69.25 | 70.00 | 0.00 | 0.00 | 1,000 | 69.75 |
| 30/12/2020 | 69.00 | 70.00 | 69.00 | 70.00 | 0.00 | 0.00 | 3,004 | 207.88 |
| 29/12/2020 | 69.75 | 70.00 | 69.50 | 70.00 | +0.25 | +0.36 | 9,944 | 691.39 |
| 28/12/2020 | 69.00 | 70.00 | 69.00 | 69.75 | -0.25 | -0.36 | 5,501 | 382.72 |
| 25/12/2020 | 70.00 | 70.00 | 69.00 | 70.00 | 0.00 | 0.00 | 2,602 | 181.61 |
| 24/12/2020 | 69.00 | 70.00 | 69.00 | 70.00 | 0.00 | 0.00 | 705 | 48.75 |
| 23/12/2020 | 70.00 | 70.00 | 69.00 | 70.00 | 0.00 | 0.00 | 800 | 55.80 |
| 22/12/2020 | 69.00 | 70.00 | 68.75 | 70.00 | 0.00 | 0.00 | 2,500 | 173.45 |
| 21/12/2020 | 69.00 | 70.00 | 68.75 | 70.00 | +0.25 | +0.36 | 3,500 | 242.92 |
| 18/12/2020 | 69.75 | 70.00 | 69.25 | 69.75 | +0.25 | +0.36 | 10,001 | 694.70 |
| 17/12/2020 | 70.00 | 70.00 | 69.50 | 69.50 | -0.50 | -0.71 | 10,301 | 719.72 |
| 16/12/2020 | 70.00 | 70.25 | 69.50 | 70.00 | -0.25 | -0.36 | 6,580 | 459.80 |
| 15/12/2020 | 70.25 | 70.25 | 70.00 | 70.25 | 0.00 | 0.00 | 2,100 | 147.08 |
| 14/12/2020 | 70.00 | 70.25 | 69.75 | 70.25 | +0.25 | +0.36 | 3,826 | 267.68 |
| 09/12/2020 | 70.00 | 70.25 | 69.75 | 70.00 | -0.25 | -0.36 | 6,600 | 461.58 |
| 08/12/2020 | 70.75 | 70.75 | 69.75 | 70.25 | 0.00 | 0.00 | 2,327 | 163.09 |
| 04/12/2020 | 69.75 | 70.25 | 69.75 | 70.25 | 0.00 | 0.00 | 6,902 | 482.82 |
| 03/12/2020 | 70.00 | 70.25 | 69.75 | 70.25 | +0.25 | +0.36 | 151,100 | 10,614.58 |
| 02/12/2020 | 70.00 | 70.00 | 70.00 | 70.00 | -0.25 | -0.36 | 5,220 | 365.39 |
| 01/12/2020 | 70.25 | 70.25 | 70.25 | 70.25 | 0.00 | 0.00 | 2,313 | 162.48 |
The Information is provided for informative and educational purposes only.
