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) |
|---|---|---|---|---|---|---|---|---|
| 18/01/2021 | 8.60 | 8.60 | 8.50 | 8.50 | -0.05 | -0.58 | 495,315 | 4,240.05 |
| 15/01/2021 | 8.50 | 8.60 | 8.50 | 8.55 | +0.05 | +0.59 | 348,924 | 2,982.03 |
| 14/01/2021 | 8.50 | 8.55 | 8.40 | 8.50 | 0.00 | 0.00 | 327,111 | 2,770.66 |
| 13/01/2021 | 8.55 | 8.55 | 8.45 | 8.50 | 0.00 | 0.00 | 267,234 | 2,272.07 |
| 12/01/2021 | 8.45 | 8.55 | 8.45 | 8.50 | 0.00 | 0.00 | 261,817 | 2,222.16 |
| 11/01/2021 | 8.55 | 8.55 | 8.40 | 8.50 | +0.10 | +1.19 | 592,354 | 5,039.68 |
| 08/01/2021 | 8.40 | 8.45 | 8.30 | 8.40 | +0.05 | +0.60 | 729,741 | 6,132.31 |
| 07/01/2021 | 8.30 | 8.40 | 8.30 | 8.35 | +0.05 | +0.60 | 263,138 | 2,195.69 |
| 06/01/2021 | 8.30 | 8.30 | 8.20 | 8.30 | +0.05 | +0.61 | 494,960 | 4,089.32 |
| 05/01/2021 | 8.20 | 8.30 | 8.10 | 8.25 | +0.05 | +0.61 | 287,056 | 2,352.86 |
| 04/01/2021 | 7.95 | 8.20 | 7.80 | 8.20 | +0.15 | +1.86 | 614,135 | 4,937.86 |
| 30/12/2020 | 8.10 | 8.30 | 8.05 | 8.05 | -0.10 | -1.23 | 503,755 | 4,097.39 |
| 29/12/2020 | 8.20 | 8.25 | 8.10 | 8.15 | -0.05 | -0.61 | 260,247 | 2,117.02 |
| 28/12/2020 | 8.25 | 8.25 | 8.10 | 8.20 | -0.05 | -0.61 | 516,914 | 4,225.68 |
| 25/12/2020 | 8.15 | 8.25 | 8.15 | 8.25 | +0.10 | +1.23 | 521,842 | 4,264.83 |
| 24/12/2020 | 8.00 | 8.20 | 8.00 | 8.15 | +0.10 | +1.24 | 450,128 | 3,653.47 |
| 23/12/2020 | 8.00 | 8.10 | 8.00 | 8.05 | 0.00 | 0.00 | 574,504 | 4,630.26 |
| 22/12/2020 | 7.90 | 8.10 | 7.90 | 8.05 | +0.05 | +0.63 | 1,101,531 | 8,807.27 |
| 21/12/2020 | 7.70 | 8.20 | 7.70 | 8.00 | -0.40 | -4.76 | 1,781,415 | 14,274.02 |
| 18/12/2020 | 8.50 | 8.55 | 8.35 | 8.40 | -0.10 | -1.18 | 761,700 | 6,432.93 |
| 17/12/2020 | 8.55 | 8.55 | 8.40 | 8.50 | 0.00 | 0.00 | 543,333 | 4,606.03 |
| 16/12/2020 | 8.55 | 8.55 | 8.45 | 8.50 | -0.05 | -0.58 | 382,066 | 3,257.70 |
| 15/12/2020 | 8.60 | 8.60 | 8.40 | 8.55 | +0.05 | +0.59 | 319,220 | 2,703.39 |
| 14/12/2020 | 8.60 | 8.60 | 8.45 | 8.50 | -0.05 | -0.58 | 584,972 | 4,987.99 |
| 09/12/2020 | 8.45 | 8.60 | 8.40 | 8.55 | +0.20 | +2.40 | 827,576 | 7,027.17 |
| 08/12/2020 | 8.40 | 8.45 | 8.30 | 8.35 | -0.10 | -1.18 | 654,814 | 5,484.65 |
| 04/12/2020 | 8.45 | 8.45 | 8.35 | 8.45 | +0.05 | +0.60 | 310,922 | 2,619.65 |
| 03/12/2020 | 8.40 | 8.45 | 8.35 | 8.40 | +0.05 | +0.60 | 284,405 | 2,382.39 |
| 02/12/2020 | 8.45 | 8.50 | 8.35 | 8.35 | -0.10 | -1.18 | 563,012 | 4,734.87 |
| 01/12/2020 | 8.50 | 8.55 | 8.45 | 8.45 | 0.00 | 0.00 | 373,702 | 3,166.90 |
The Information is provided for informative and educational purposes only.
