Companies/Securities in Focus
PPP : PREMIER PRODUCTS 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) |
|---|---|---|---|---|---|---|---|---|
| 29/05/2020 | 1.96 | 1.96 | 1.95 | 1.96 | 0.00 | 0.00 | 26,600 | 52.12 |
| 28/05/2020 | 1.94 | 1.96 | 1.92 | 1.96 | 0.00 | 0.00 | 51,300 | 98.88 |
| 27/05/2020 | 1.97 | 1.97 | 1.93 | 1.96 | 0.00 | 0.00 | 211,200 | 411.04 |
| 26/05/2020 | 1.98 | 1.98 | 1.94 | 1.96 | -0.02 | -1.01 | 115,100 | 225.50 |
| 25/05/2020 | 1.97 | 1.98 | 1.95 | 1.98 | +0.02 | +1.02 | 51,200 | 100.39 |
| 22/05/2020 | 2.00 | 2.00 | 1.92 | 1.96 | -0.02 | -1.01 | 233,900 | 460.57 |
| 21/05/2020 | 1.93 | 2.00 | 1.93 | 1.98 | +0.04 | +2.06 | 536,600 | 1,058.47 |
| 20/05/2020 | 1.96 | 1.96 | 1.92 | 1.94 | -0.03 | -1.52 | 90,100 | 174.31 |
| 19/05/2020 | 1.97 | 1.97 | 1.90 | 1.97 | 0.00 | 0.00 | 263,400 | 510.91 |
| 18/05/2020 | 1.96 | 2.00 | 1.91 | 1.97 | 0.00 | 0.00 | 316,801 | 622.24 |
| 15/05/2020 | 1.98 | 1.98 | 1.94 | 1.97 | -0.01 | -0.51 | 112,223 | 219.25 |
| 14/05/2020 | 1.94 | 2.00 | 1.90 | 1.98 | +0.04 | +2.06 | 259,311 | 507.41 |
| 13/05/2020 | 1.95 | 1.95 | 1.89 | 1.94 | +0.04 | +2.11 | 106,100 | 203.39 |
| 12/05/2020 | 1.83 | 1.94 | 1.83 | 1.90 | +0.07 | +3.83 | 536,800 | 1,017.15 |
| 11/05/2020 | 1.83 | 1.85 | 1.82 | 1.83 | 0.00 | 0.00 | 119,100 | 218.01 |
| 08/05/2020 | 1.85 | 1.85 | 1.82 | 1.83 | -0.02 | -1.08 | 34,801 | 63.89 |
| 07/05/2020 | 1.86 | 1.86 | 1.81 | 1.85 | -0.02 | -1.07 | 33,101 | 61.21 |
| 05/05/2020 | 1.84 | 1.90 | 1.79 | 1.87 | +0.03 | +1.63 | 76,901 | 141.41 |
| 30/04/2020 | 1.81 | 1.86 | 1.81 | 1.84 | +0.03 | +1.66 | 131,000 | 241.42 |
| 29/04/2020 | 1.75 | 1.81 | 1.75 | 1.81 | +0.06 | +3.43 | 117,002 | 208.56 |
| 28/04/2020 | 1.79 | 1.79 | 1.74 | 1.75 | -0.04 | -2.23 | 62,401 | 110.44 |
| 27/04/2020 | 1.82 | 1.82 | 1.77 | 1.79 | -0.03 | -1.65 | 40,201 | 72.65 |
| 24/04/2020 | 1.81 | 1.82 | 1.77 | 1.82 | +0.01 | +0.55 | 193,211 | 348.31 |
| 23/04/2020 | 1.76 | 1.81 | 1.73 | 1.81 | +0.05 | +2.84 | 177,600 | 313.06 |
| 22/04/2020 | 1.77 | 1.78 | 1.73 | 1.76 | -0.02 | -1.12 | 157,600 | 276.02 |
| 21/04/2020 | 1.70 | 1.78 | 1.69 | 1.78 | +0.08 | +4.71 | 191,600 | 328.05 |
| 20/04/2020 | 1.64 | 1.70 | 1.64 | 1.70 | +0.06 | +3.66 | 235,581 | 395.69 |
| 17/04/2020 | 1.64 | 1.65 | 1.60 | 1.64 | 0.00 | 0.00 | 45,500 | 73.95 |
| 16/04/2020 | 1.62 | 1.69 | 1.55 | 1.64 | +0.02 | +1.23 | 114,200 | 184.32 |
| 15/04/2020 | 1.57 | 1.70 | 1.55 | 1.62 | +0.05 | +3.18 | 156,280 | 253.40 |
| 14/04/2020 | 1.54 | 1.59 | 1.52 | 1.57 | +0.03 | +1.95 | 240,200 | 366.87 |
| 13/04/2020 | 1.56 | 1.56 | 1.54 | 1.54 | +0.02 | +1.32 | 10,600 | 16.34 |
| 10/04/2020 | 1.52 | 1.55 | 1.48 | 1.52 | +0.02 | +1.33 | 407,400 | 607.24 |
| 09/04/2020 | 1.52 | 1.59 | 1.48 | 1.50 | +0.02 | +1.35 | 409,700 | 628.83 |
| 08/04/2020 | 1.43 | 1.48 | 1.43 | 1.48 | +0.05 | +3.50 | 123,680 | 179.12 |
| 07/04/2020 | 1.33 | 1.44 | 1.33 | 1.43 | +0.10 | +7.52 | 1,159,311 | 1,562.69 |
| 03/04/2020 | 1.32 | 1.33 | 1.32 | 1.33 | +0.01 | +0.76 | 172,759 | 229.36 |
| 02/04/2020 | 1.31 | 1.33 | 1.30 | 1.32 | -0.01 | -0.75 | 66,900 | 87.96 |
| 01/04/2020 | 1.33 | 1.33 | 1.30 | 1.33 | 0.00 | 0.00 | 82,200 | 107.91 |
The Information is provided for informative and educational purposes only.
