Companies/Securities in Focus
PLAT : THE PLATINUM GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 25/02/2021 | 3.00 | 3.00 | 2.92 | 2.96 | -0.02 | -0.67 | 1,933,704 | 5,727.03 |
| 24/02/2021 | 3.06 | 3.06 | 2.94 | 2.98 | +0.02 | +0.68 | 3,987,330 | 11,992.00 |
| 23/02/2021 | 2.78 | 3.00 | 2.76 | 2.96 | +0.18 | +6.47 | 3,021,921 | 8,752.55 |
| 22/02/2021 | 2.92 | 2.92 | 2.78 | 2.78 | -0.14 | -4.79 | 2,134,539 | 6,050.93 |
| 19/02/2021 | 2.92 | 2.94 | 2.88 | 2.92 | -0.02 | -0.68 | 1,884,705 | 5,467.76 |
| 18/02/2021 | 2.94 | 2.94 | 2.90 | 2.94 | 0.00 | 0.00 | 971,417 | 2,846.72 |
| 17/02/2021 | 2.98 | 2.98 | 2.88 | 2.94 | -0.04 | -1.34 | 1,951,750 | 5,710.63 |
| 16/02/2021 | 3.02 | 3.02 | 2.98 | 2.98 | -0.04 | -1.32 | 2,668,303 | 8,000.63 |
| 15/02/2021 | 3.02 | 3.10 | 3.00 | 3.02 | -0.02 | -0.66 | 3,524,462 | 10,715.38 |
| 11/02/2021 | 3.06 | 3.06 | 2.94 | 3.04 | 0.00 | 0.00 | 5,987,246 | 17,908.02 |
| 10/02/2021 | 3.12 | 3.12 | 3.00 | 3.04 | -0.08 | -2.56 | 4,877,776 | 14,950.98 |
| 09/02/2021 | 2.90 | 3.14 | 2.88 | 3.12 | +0.40 | +14.71 | 24,272,113 | 73,493.28 |
| 08/02/2021 | 2.68 | 2.74 | 2.64 | 2.72 | +0.08 | +3.03 | 3,846,308 | 10,325.98 |
| 05/02/2021 | 2.64 | 2.68 | 2.64 | 2.64 | 0.00 | 0.00 | 1,847,560 | 4,903.94 |
| 04/02/2021 | 2.64 | 2.64 | 2.60 | 2.64 | 0.00 | 0.00 | 663,199 | 1,745.54 |
| 03/02/2021 | 2.62 | 2.64 | 2.58 | 2.64 | +0.06 | +2.33 | 2,106,000 | 5,498.42 |
| 02/02/2021 | 2.56 | 2.58 | 2.54 | 2.58 | +0.04 | +1.57 | 1,712,110 | 4,385.88 |
| 01/02/2021 | 2.54 | 2.58 | 2.54 | 2.54 | -0.02 | -0.78 | 1,014,001 | 2,590.96 |
| 29/01/2021 | 2.58 | 2.58 | 2.54 | 2.56 | 0.00 | 0.00 | 1,201,350 | 3,070.27 |
| 28/01/2021 | 2.60 | 2.60 | 2.56 | 2.56 | -0.06 | -2.29 | 1,543,211 | 3,982.77 |
| 27/01/2021 | 2.64 | 2.66 | 2.62 | 2.62 | -0.02 | -0.76 | 1,063,560 | 2,794.86 |
| 26/01/2021 | 2.64 | 2.66 | 2.62 | 2.64 | 0.00 | 0.00 | 1,611,500 | 4,239.92 |
| 25/01/2021 | 2.68 | 2.74 | 2.62 | 2.64 | 0.00 | 0.00 | 3,628,901 | 9,690.01 |
| 22/01/2021 | 2.66 | 2.72 | 2.64 | 2.64 | -0.02 | -0.75 | 2,908,600 | 7,782.57 |
| 21/01/2021 | 2.58 | 2.66 | 2.58 | 2.66 | +0.08 | +3.10 | 4,910,200 | 12,912.15 |
| 20/01/2021 | 2.58 | 2.62 | 2.56 | 2.58 | 0.00 | 0.00 | 1,415,601 | 3,662.66 |
| 19/01/2021 | 2.60 | 2.62 | 2.56 | 2.58 | +0.02 | +0.78 | 2,111,500 | 5,473.84 |
| 18/01/2021 | 2.60 | 2.60 | 2.54 | 2.56 | -0.04 | -1.54 | 1,162,832 | 2,986.06 |
| 15/01/2021 | 2.58 | 2.64 | 2.58 | 2.60 | +0.02 | +0.78 | 4,546,380 | 11,859.02 |
| 14/01/2021 | 2.58 | 2.60 | 2.54 | 2.58 | 0.00 | 0.00 | 1,407,116 | 3,622.40 |
| 13/01/2021 | 2.58 | 2.66 | 2.56 | 2.58 | 0.00 | 0.00 | 3,159,402 | 8,218.25 |
| 12/01/2021 | 2.58 | 2.58 | 2.52 | 2.58 | +0.04 | +1.57 | 1,132,936 | 2,890.70 |
| 11/01/2021 | 2.58 | 2.60 | 2.52 | 2.54 | -0.04 | -1.55 | 1,154,062 | 2,947.47 |
| 08/01/2021 | 2.68 | 2.68 | 2.54 | 2.58 | -0.02 | -0.77 | 2,071,688 | 5,388.63 |
| 07/01/2021 | 2.54 | 2.66 | 2.54 | 2.60 | +0.10 | +4.00 | 2,850,204 | 7,359.74 |
| 06/01/2021 | 2.54 | 2.60 | 2.50 | 2.50 | -0.04 | -1.57 | 1,782,801 | 4,523.32 |
| 05/01/2021 | 2.44 | 2.54 | 2.44 | 2.54 | +0.08 | +3.25 | 935,505 | 2,326.18 |
| 04/01/2021 | 2.40 | 2.46 | 2.38 | 2.46 | 0.00 | 0.00 | 820,608 | 1,980.11 |
The Information is provided for informative and educational purposes only.
