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) |
|---|---|---|---|---|---|---|---|---|
| 29/01/2021 | 2.28 | 2.28 | 2.18 | 2.22 | -0.02 | -0.89 | 658,211 | 1,460.58 |
| 28/01/2021 | 2.20 | 2.24 | 2.18 | 2.24 | +0.04 | +1.82 | 441,303 | 975.72 |
| 27/01/2021 | 2.20 | 2.22 | 2.18 | 2.20 | 0.00 | 0.00 | 141,902 | 312.22 |
| 26/01/2021 | 2.22 | 2.22 | 2.12 | 2.20 | 0.00 | 0.00 | 582,316 | 1,248.78 |
| 25/01/2021 | 2.20 | 2.24 | 2.14 | 2.20 | +0.02 | +0.92 | 714,913 | 1,558.35 |
| 22/01/2021 | 2.16 | 2.30 | 2.14 | 2.18 | +0.04 | +1.87 | 4,398,401 | 9,743.03 |
| 21/01/2021 | 2.08 | 2.16 | 2.06 | 2.14 | +0.06 | +2.88 | 673,701 | 1,428.27 |
| 20/01/2021 | 2.08 | 2.08 | 2.06 | 2.08 | 0.00 | 0.00 | 50,300 | 103.80 |
| 19/01/2021 | 2.08 | 2.10 | 2.04 | 2.08 | 0.00 | 0.00 | 97,200 | 201.85 |
| 18/01/2021 | 2.10 | 2.10 | 2.04 | 2.08 | -0.02 | -0.95 | 128,900 | 265.45 |
| 15/01/2021 | 2.10 | 2.10 | 2.06 | 2.10 | 0.00 | 0.00 | 131,000 | 272.10 |
| 14/01/2021 | 2.10 | 2.10 | 2.06 | 2.10 | 0.00 | 0.00 | 118,300 | 245.59 |
| 13/01/2021 | 2.06 | 2.12 | 2.06 | 2.10 | +0.06 | +2.94 | 273,731 | 569.24 |
| 12/01/2021 | 2.06 | 2.06 | 2.04 | 2.04 | -0.02 | -0.97 | 97,703 | 199.94 |
| 11/01/2021 | 1.99 | 2.08 | 1.99 | 2.06 | +0.04 | +1.98 | 298,300 | 607.22 |
| 08/01/2021 | 2.06 | 2.06 | 2.00 | 2.02 | 0.00 | 0.00 | 449,400 | 910.61 |
| 07/01/2021 | 2.04 | 2.04 | 2.00 | 2.02 | +0.02 | +1.00 | 202,100 | 408.34 |
| 06/01/2021 | 2.06 | 2.08 | 2.00 | 2.00 | -0.04 | -1.96 | 482,800 | 993.28 |
| 05/01/2021 | 2.04 | 2.04 | 2.02 | 2.04 | -0.02 | -0.97 | 131,936 | 267.18 |
| 04/01/2021 | 2.04 | 2.06 | 2.02 | 2.06 | +0.02 | +0.98 | 64,900 | 132.18 |
| 30/12/2020 | 2.06 | 2.06 | 2.02 | 2.04 | 0.00 | 0.00 | 59,608 | 120.99 |
| 29/12/2020 | 2.00 | 2.08 | 2.00 | 2.04 | +0.02 | +0.99 | 291,962 | 600.86 |
| 28/12/2020 | 2.02 | 2.02 | 2.02 | 2.02 | 0.00 | 0.00 | 24,200 | 48.88 |
| 25/12/2020 | 2.02 | 2.02 | 2.00 | 2.02 | 0.00 | 0.00 | 120,100 | 242.43 |
| 24/12/2020 | 2.00 | 2.06 | 2.00 | 2.02 | +0.02 | +1.00 | 153,802 | 309.57 |
| 23/12/2020 | 2.00 | 2.04 | 2.00 | 2.00 | -0.02 | -0.99 | 141,168 | 283.67 |
| 22/12/2020 | 1.99 | 2.02 | 1.99 | 2.02 | +0.03 | +1.51 | 67,400 | 135.02 |
| 21/12/2020 | 1.99 | 2.04 | 1.99 | 1.99 | -0.09 | -4.33 | 310,200 | 623.00 |
| 18/12/2020 | 2.10 | 2.12 | 2.08 | 2.08 | -0.02 | -0.95 | 323,368 | 678.40 |
| 17/12/2020 | 2.04 | 2.14 | 2.04 | 2.10 | +0.06 | +2.94 | 1,722,999 | 3,621.58 |
| 16/12/2020 | 2.04 | 2.08 | 2.02 | 2.04 | 0.00 | 0.00 | 1,062,000 | 2,171.08 |
| 15/12/2020 | 2.00 | 2.12 | 2.00 | 2.04 | +0.06 | +3.03 | 2,042,000 | 4,228.71 |
| 14/12/2020 | 2.00 | 2.00 | 1.97 | 1.98 | -0.02 | -1.00 | 75,301 | 150.08 |
| 09/12/2020 | 1.99 | 2.02 | 1.99 | 2.00 | 0.00 | 0.00 | 404,100 | 808.38 |
| 08/12/2020 | 2.00 | 2.02 | 1.99 | 2.00 | 0.00 | 0.00 | 167,900 | 334.74 |
| 04/12/2020 | 2.00 | 2.00 | 1.99 | 2.00 | 0.00 | 0.00 | 60,100 | 119.95 |
| 03/12/2020 | 2.00 | 2.00 | 1.98 | 2.00 | 0.00 | 0.00 | 32,300 | 64.37 |
| 02/12/2020 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 50,500 | 101.00 |
| 01/12/2020 | 2.00 | 2.00 | 1.99 | 2.00 | 0.00 | 0.00 | 6,600 | 13.14 |
The Information is provided for informative and educational purposes only.
