Companies/Securities in Focus
PM : PREMIER MARKETING 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) |
|---|---|---|---|---|---|---|---|---|
| 20/08/2018 | 8.85 | 9.00 | 8.85 | 8.90 | +0.05 | +0.56 | 2,331,710 | 20,765.19 |
| 17/08/2018 | 8.80 | 8.90 | 8.80 | 8.85 | +0.05 | +0.57 | 1,282,156 | 11,328.65 |
| 16/08/2018 | 8.85 | 8.90 | 8.70 | 8.80 | -0.05 | -0.56 | 2,823,134 | 24,758.30 |
| 15/08/2018 | 8.85 | 8.90 | 8.75 | 8.85 | +0.05 | +0.57 | 1,791,800 | 15,759.72 |
| 14/08/2018 | 8.90 | 9.00 | 8.70 | 8.80 | -0.10 | -1.12 | 2,956,110 | 26,187.65 |
| 10/08/2018 | 9.20 | 9.20 | 8.65 | 8.90 | -0.40 | -4.30 | 8,012,070 | 71,195.93 |
| 09/08/2018 | 10.10 | 10.30 | 9.15 | 9.30 | -0.90 | -8.82 | 8,963,660 | 85,568.06 |
| 08/08/2018 | 10.20 | 10.30 | 10.10 | 10.20 | -0.10 | -0.97 | 869,100 | 8,899.21 |
| 07/08/2018 | 10.30 | 10.40 | 10.20 | 10.30 | 0.00 | 0.00 | 506,369 | 5,238.63 |
| 06/08/2018 | 10.30 | 10.40 | 10.20 | 10.30 | 0.00 | 0.00 | 854,801 | 8,776.11 |
| 03/08/2018 | 10.40 | 10.40 | 10.20 | 10.30 | -0.10 | -0.96 | 760,850 | 7,844.28 |
| 02/08/2018 | 10.30 | 10.40 | 10.30 | 10.40 | +0.10 | +0.97 | 576,350 | 5,959.93 |
| 01/08/2018 | 10.50 | 10.50 | 10.30 | 10.30 | -0.10 | -0.96 | 539,033 | 5,587.66 |
| 31/07/2018 | 10.40 | 10.50 | 10.30 | 10.40 | 0.00 | 0.00 | 419,552 | 4,365.43 |
| 26/07/2018 | 10.50 | 10.50 | 10.30 | 10.40 | 0.00 | 0.00 | 556,802 | 5,799.00 |
| 25/07/2018 | 10.40 | 10.50 | 10.30 | 10.40 | 0.00 | 0.00 | 778,700 | 8,142.22 |
| 24/07/2018 | 10.50 | 10.60 | 10.30 | 10.40 | -0.10 | -0.95 | 683,300 | 7,108.64 |
| 23/07/2018 | 10.50 | 10.60 | 10.40 | 10.50 | 0.00 | 0.00 | 341,500 | 3,582.70 |
| 20/07/2018 | 10.60 | 10.60 | 10.40 | 10.50 | -0.10 | -0.94 | 477,883 | 5,018.04 |
| 19/07/2018 | 10.60 | 10.60 | 10.40 | 10.60 | +0.10 | +0.95 | 372,511 | 3,919.02 |
| 18/07/2018 | 10.50 | 10.50 | 10.40 | 10.50 | +0.10 | +0.96 | 147,963 | 1,550.44 |
| 17/07/2018 | 10.40 | 10.50 | 10.30 | 10.40 | 0.00 | 0.00 | 113,500 | 1,181.89 |
| 16/07/2018 | 10.50 | 10.50 | 10.30 | 10.40 | -0.10 | -0.95 | 253,500 | 2,635.03 |
| 13/07/2018 | 10.30 | 10.60 | 10.30 | 10.50 | +0.10 | +0.96 | 225,518 | 2,367.97 |
| 12/07/2018 | 10.40 | 10.50 | 10.30 | 10.40 | +0.10 | +0.97 | 307,701 | 3,214.84 |
| 11/07/2018 | 10.30 | 10.50 | 10.30 | 10.30 | -0.20 | -1.90 | 429,500 | 4,466.73 |
| 10/07/2018 | 10.50 | 10.50 | 10.30 | 10.50 | 0.00 | 0.00 | 65,400 | 680.94 |
| 09/07/2018 | 10.30 | 10.50 | 10.30 | 10.50 | +0.10 | +0.96 | 187,617 | 1,939.87 |
| 06/07/2018 | 10.20 | 10.40 | 10.20 | 10.40 | +0.10 | +0.97 | 247,100 | 2,550.22 |
| 05/07/2018 | 10.30 | 10.40 | 10.20 | 10.30 | 0.00 | 0.00 | 260,210 | 2,669.64 |
| 04/07/2018 | 10.20 | 10.40 | 10.20 | 10.30 | +0.10 | +0.98 | 279,900 | 2,876.86 |
| 03/07/2018 | 10.20 | 10.30 | 10.10 | 10.20 | 0.00 | 0.00 | 182,801 | 1,866.24 |
| 02/07/2018 | 10.00 | 10.30 | 9.95 | 10.20 | +0.10 | +0.99 | 409,200 | 4,138.18 |
The Information is provided for informative and educational purposes only.
