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) |
|---|---|---|---|---|---|---|---|---|
| 21/02/2019 | 9.00 | 9.05 | 8.95 | 9.00 | 0.00 | 0.00 | 255,400 | 2,298.24 |
| 20/02/2019 | 8.95 | 9.05 | 8.95 | 9.00 | +0.05 | +0.56 | 274,500 | 2,477.11 |
| 18/02/2019 | 9.00 | 9.10 | 8.95 | 8.95 | -0.05 | -0.56 | 433,542 | 3,907.62 |
| 15/02/2019 | 9.00 | 9.05 | 8.95 | 9.00 | 0.00 | 0.00 | 376,875 | 3,392.44 |
| 14/02/2019 | 9.05 | 9.10 | 9.00 | 9.00 | -0.05 | -0.55 | 384,634 | 3,464.16 |
| 13/02/2019 | 9.05 | 9.05 | 8.95 | 9.05 | +0.15 | +1.69 | 378,105 | 3,407.67 |
| 12/02/2019 | 8.95 | 8.95 | 8.85 | 8.90 | -0.05 | -0.56 | 182,059 | 1,618.07 |
| 11/02/2019 | 9.00 | 9.00 | 8.90 | 8.95 | 0.00 | 0.00 | 247,609 | 2,215.73 |
| 08/02/2019 | 9.00 | 9.05 | 8.90 | 8.95 | -0.05 | -0.56 | 323,980 | 2,917.22 |
| 07/02/2019 | 9.00 | 9.05 | 8.90 | 9.00 | 0.00 | 0.00 | 256,001 | 2,305.92 |
| 06/02/2019 | 8.90 | 9.05 | 8.90 | 9.00 | +0.10 | +1.12 | 264,306 | 2,377.72 |
| 05/02/2019 | 9.00 | 9.00 | 8.90 | 8.90 | -0.05 | -0.56 | 240,500 | 2,148.76 |
| 04/02/2019 | 9.05 | 9.05 | 8.90 | 8.95 | -0.05 | -0.56 | 298,200 | 2,686.47 |
| 01/02/2019 | 8.80 | 9.10 | 8.80 | 9.00 | +0.15 | +1.69 | 909,791 | 8,158.15 |
| 31/01/2019 | 8.75 | 8.90 | 8.70 | 8.85 | +0.15 | +1.72 | 458,777 | 4,029.16 |
| 30/01/2019 | 8.70 | 8.70 | 8.65 | 8.70 | 0.00 | 0.00 | 100,351 | 870.02 |
| 29/01/2019 | 8.70 | 8.70 | 8.60 | 8.70 | +0.05 | +0.58 | 267,901 | 2,312.26 |
| 28/01/2019 | 8.70 | 8.75 | 8.65 | 8.65 | -0.05 | -0.57 | 176,502 | 1,532.20 |
| 25/01/2019 | 8.75 | 8.75 | 8.60 | 8.70 | -0.05 | -0.57 | 462,700 | 4,016.88 |
| 24/01/2019 | 8.70 | 8.80 | 8.65 | 8.75 | +0.05 | +0.57 | 231,500 | 2,024.69 |
| 23/01/2019 | 8.70 | 8.70 | 8.60 | 8.70 | +0.05 | +0.58 | 229,101 | 1,987.64 |
| 22/01/2019 | 8.65 | 8.65 | 8.55 | 8.65 | 0.00 | 0.00 | 160,708 | 1,380.70 |
| 21/01/2019 | 8.60 | 8.65 | 8.50 | 8.65 | +0.05 | +0.58 | 142,000 | 1,215.50 |
| 18/01/2019 | 8.60 | 8.65 | 8.55 | 8.60 | -0.05 | -0.58 | 262,719 | 2,260.18 |
| 17/01/2019 | 8.60 | 8.65 | 8.50 | 8.65 | 0.00 | 0.00 | 54,700 | 469.32 |
| 16/01/2019 | 8.70 | 8.70 | 8.50 | 8.65 | 0.00 | 0.00 | 85,604 | 736.72 |
| 15/01/2019 | 8.60 | 8.70 | 8.45 | 8.65 | 0.00 | 0.00 | 227,700 | 1,946.37 |
| 14/01/2019 | 8.75 | 8.75 | 8.60 | 8.65 | -0.10 | -1.14 | 101,500 | 879.35 |
| 11/01/2019 | 8.70 | 8.75 | 8.65 | 8.75 | +0.05 | +0.57 | 107,200 | 933.43 |
| 10/01/2019 | 8.75 | 8.75 | 8.60 | 8.70 | -0.05 | -0.57 | 207,700 | 1,801.94 |
| 09/01/2019 | 8.75 | 8.80 | 8.65 | 8.75 | 0.00 | 0.00 | 206,392 | 1,802.52 |
| 08/01/2019 | 8.65 | 8.75 | 8.60 | 8.75 | +0.05 | +0.57 | 106,000 | 921.17 |
| 07/01/2019 | 8.60 | 8.70 | 8.60 | 8.70 | +0.15 | +1.75 | 165,002 | 1,430.93 |
| 04/01/2019 | 8.55 | 8.70 | 8.50 | 8.55 | +0.05 | +0.59 | 691,800 | 5,927.53 |
| 03/01/2019 | 8.60 | 8.75 | 8.50 | 8.50 | -0.05 | -0.58 | 327,200 | 2,814.67 |
| 02/01/2019 | 8.45 | 8.70 | 8.45 | 8.55 | -0.05 | -0.58 | 317,528 | 2,709.08 |
The Information is provided for informative and educational purposes only.
