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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30/12/2020 | 2.52 | 2.52 | 2.46 | 2.46 | -0.06 | -2.38 | 1,185,300 | 2,939.42 |
| 29/12/2020 | 2.50 | 2.52 | 2.48 | 2.52 | +0.04 | +1.61 | 614,520 | 1,538.90 |
| 28/12/2020 | 2.50 | 2.54 | 2.48 | 2.48 | -0.02 | -0.80 | 1,372,931 | 3,429.94 |
| 25/12/2020 | 2.50 | 2.54 | 2.44 | 2.50 | 0.00 | 0.00 | 1,962,456 | 4,871.10 |
| 24/12/2020 | 2.46 | 2.52 | 2.46 | 2.50 | +0.04 | +1.63 | 1,421,700 | 3,554.56 |
| 23/12/2020 | 2.48 | 2.54 | 2.44 | 2.46 | -0.04 | -1.60 | 1,409,247 | 3,497.86 |
| 22/12/2020 | 2.48 | 2.54 | 2.42 | 2.50 | +0.02 | +0.81 | 2,293,203 | 5,692.85 |
| 21/12/2020 | 2.50 | 2.62 | 2.48 | 2.48 | -0.32 | -11.43 | 7,822,302 | 19,805.42 |
| 18/12/2020 | 2.82 | 2.86 | 2.78 | 2.80 | -0.02 | -0.71 | 4,129,465 | 11,650.77 |
| 17/12/2020 | 2.78 | 2.84 | 2.78 | 2.82 | +0.04 | +1.44 | 1,513,728 | 4,251.87 |
| 16/12/2020 | 2.86 | 2.88 | 2.74 | 2.78 | -0.06 | -2.11 | 3,457,997 | 9,688.40 |
| 15/12/2020 | 2.90 | 2.90 | 2.82 | 2.84 | -0.06 | -2.07 | 3,631,033 | 10,372.93 |
| 14/12/2020 | 2.72 | 2.92 | 2.72 | 2.90 | +0.20 | +7.41 | 11,345,914 | 32,198.49 |
| 09/12/2020 | 2.50 | 2.82 | 2.48 | 2.70 | +0.26 | +10.66 | 18,551,119 | 50,036.18 |
| 08/12/2020 | 2.42 | 2.50 | 2.38 | 2.44 | +0.04 | +1.67 | 2,634,204 | 6,467.81 |
| 04/12/2020 | 2.38 | 2.54 | 2.38 | 2.40 | -0.02 | -0.83 | 4,189,829 | 10,220.46 |
| 03/12/2020 | 2.38 | 2.44 | 2.38 | 2.42 | +0.02 | +0.83 | 1,605,700 | 3,877.70 |
| 02/12/2020 | 2.44 | 2.46 | 2.38 | 2.40 | -0.04 | -1.64 | 1,515,300 | 3,633.94 |
| 01/12/2020 | 2.38 | 2.46 | 2.38 | 2.44 | +0.04 | +1.67 | 819,500 | 1,979.12 |
The Information is provided for informative and educational purposes only.
