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) |
|---|---|---|---|---|---|---|---|---|
| 15/11/2018 | 8.85 | 8.90 | 8.80 | 8.80 | -0.10 | -1.12 | 153,400 | 1,355.93 |
| 14/11/2018 | 8.90 | 8.90 | 8.80 | 8.90 | +0.05 | +0.56 | 212,700 | 1,880.27 |
| 13/11/2018 | 8.90 | 8.90 | 8.85 | 8.85 | -0.05 | -0.56 | 284,501 | 2,522.68 |
| 12/11/2018 | 9.00 | 9.00 | 8.90 | 8.90 | -0.10 | -1.11 | 129,722 | 1,161.02 |
| 09/11/2018 | 9.05 | 9.10 | 8.90 | 9.00 | -0.05 | -0.55 | 685,700 | 6,205.81 |
| 08/11/2018 | 9.10 | 9.15 | 9.05 | 9.05 | -0.05 | -0.55 | 630,622 | 5,722.70 |
| 07/11/2018 | 9.00 | 9.15 | 9.00 | 9.10 | +0.10 | +1.11 | 948,501 | 8,595.94 |
| 06/11/2018 | 9.00 | 9.05 | 9.00 | 9.00 | 0.00 | 0.00 | 457,603 | 4,120.39 |
| 05/11/2018 | 9.05 | 9.05 | 9.00 | 9.00 | 0.00 | 0.00 | 443,586 | 3,995.72 |
| 02/11/2018 | 9.00 | 9.05 | 8.95 | 9.00 | 0.00 | 0.00 | 674,701 | 6,071.49 |
| 01/11/2018 | 8.95 | 9.00 | 8.95 | 9.00 | +0.10 | +1.12 | 329,500 | 2,957.37 |
| 31/10/2018 | 8.80 | 8.95 | 8.75 | 8.90 | +0.10 | +1.14 | 361,700 | 3,196.82 |
| 30/10/2018 | 8.85 | 8.85 | 8.75 | 8.80 | 0.00 | 0.00 | 67,500 | 592.22 |
| 29/10/2018 | 8.75 | 8.85 | 8.70 | 8.80 | +0.05 | +0.57 | 2,118,701 | 18,541.90 |
| 26/10/2018 | 8.75 | 8.80 | 8.70 | 8.75 | 0.00 | 0.00 | 268,067 | 2,333.98 |
| 25/10/2018 | 8.70 | 8.80 | 8.55 | 8.75 | -0.05 | -0.57 | 1,089,036 | 9,435.62 |
| 24/10/2018 | 8.85 | 8.90 | 8.75 | 8.80 | -0.10 | -1.12 | 588,501 | 5,192.54 |
| 22/10/2018 | 8.75 | 8.90 | 8.70 | 8.90 | +0.15 | +1.71 | 820,200 | 7,230.66 |
| 19/10/2018 | 8.85 | 8.90 | 8.70 | 8.75 | -0.10 | -1.13 | 624,600 | 5,477.86 |
| 18/10/2018 | 8.95 | 9.00 | 8.85 | 8.85 | -0.10 | -1.12 | 705,239 | 6,296.85 |
| 17/10/2018 | 8.90 | 8.95 | 8.90 | 8.95 | +0.05 | +0.56 | 316,341 | 2,820.08 |
| 16/10/2018 | 8.95 | 9.00 | 8.90 | 8.90 | -0.05 | -0.56 | 363,800 | 3,257.62 |
| 12/10/2018 | 8.85 | 8.95 | 8.85 | 8.95 | +0.10 | +1.13 | 216,400 | 1,927.51 |
| 11/10/2018 | 8.85 | 8.95 | 8.75 | 8.85 | -0.10 | -1.12 | 1,340,500 | 11,838.88 |
| 10/10/2018 | 8.90 | 9.00 | 8.90 | 8.95 | +0.05 | +0.56 | 437,502 | 3,926.90 |
| 09/10/2018 | 8.80 | 8.95 | 8.75 | 8.90 | +0.10 | +1.14 | 514,321 | 4,560.04 |
| 08/10/2018 | 8.95 | 9.00 | 8.80 | 8.80 | -0.15 | -1.68 | 794,400 | 7,074.52 |
| 05/10/2018 | 9.05 | 9.05 | 8.95 | 8.95 | -0.15 | -1.65 | 461,020 | 4,144.79 |
| 04/10/2018 | 8.90 | 9.10 | 8.85 | 9.10 | +0.15 | +1.68 | 1,217,370 | 10,919.76 |
| 03/10/2018 | 9.10 | 9.10 | 8.85 | 8.95 | -0.15 | -1.65 | 1,433,701 | 12,835.61 |
| 02/10/2018 | 9.15 | 9.15 | 9.00 | 9.10 | -0.05 | -0.55 | 696,510 | 6,313.69 |
| 01/10/2018 | 9.15 | 9.20 | 9.05 | 9.15 | +0.05 | +0.55 | 1,603,140 | 14,620.85 |
The Information is provided for informative and educational purposes only.
