Companies/Securities in Focus
PPS : PROJECT PLANNING SERVICE 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) |
|---|---|---|---|---|---|---|---|---|
| 23/07/2021 | 0.59 | 0.59 | 0.58 | 0.58 | 0.00 | 0.00 | 1,561,300 | 911.52 |
| 22/07/2021 | 0.59 | 0.60 | 0.58 | 0.58 | 0.00 | 0.00 | 1,754,200 | 1,023.92 |
| 21/07/2021 | 0.60 | 0.60 | 0.58 | 0.58 | -0.01 | -1.69 | 1,108,813 | 651.37 |
| 20/07/2021 | 0.61 | 0.61 | 0.59 | 0.59 | -0.02 | -3.28 | 1,395,904 | 828.83 |
| 19/07/2021 | 0.59 | 0.61 | 0.59 | 0.61 | 0.00 | 0.00 | 2,160,082 | 1,286.98 |
| 16/07/2021 | 0.61 | 0.62 | 0.60 | 0.61 | +0.01 | +1.67 | 1,265,120 | 771.02 |
| 15/07/2021 | 0.61 | 0.62 | 0.60 | 0.60 | -0.01 | -1.64 | 1,308,900 | 798.49 |
| 14/07/2021 | 0.62 | 0.62 | 0.60 | 0.61 | -0.01 | -1.61 | 2,527,310 | 1,536.89 |
| 13/07/2021 | 0.57 | 0.62 | 0.57 | 0.62 | +0.05 | +8.77 | 3,224,101 | 1,946.69 |
| 12/07/2021 | 0.57 | 0.59 | 0.57 | 0.57 | -0.01 | -1.72 | 1,038,200 | 594.94 |
| 09/07/2021 | 0.57 | 0.59 | 0.55 | 0.58 | 0.00 | 0.00 | 4,868,100 | 2,744.81 |
| 08/07/2021 | 0.63 | 0.63 | 0.58 | 0.58 | -0.05 | -7.94 | 6,279,040 | 3,789.34 |
| 07/07/2021 | 0.65 | 0.65 | 0.63 | 0.63 | -0.01 | -1.56 | 2,831,201 | 1,798.51 |
| 06/07/2021 | 0.63 | 0.65 | 0.63 | 0.64 | +0.01 | +1.59 | 2,331,858 | 1,489.75 |
| 05/07/2021 | 0.66 | 0.66 | 0.61 | 0.63 | -0.03 | -4.55 | 6,660,039 | 4,169.41 |
| 02/07/2021 | 0.66 | 0.67 | 0.63 | 0.66 | -0.01 | -1.49 | 5,269,700 | 3,435.56 |
| 01/07/2021 | 0.64 | 0.68 | 0.64 | 0.67 | +0.02 | +3.08 | 6,431,600 | 4,288.90 |
| 30/06/2021 | 0.66 | 0.67 | 0.65 | 0.65 | -0.01 | -1.52 | 1,454,810 | 955.69 |
| 29/06/2021 | 0.63 | 0.66 | 0.63 | 0.66 | +0.02 | +3.13 | 2,463,500 | 1,600.84 |
| 28/06/2021 | 0.64 | 0.64 | 0.62 | 0.64 | -0.01 | -1.54 | 3,542,420 | 2,227.31 |
| 25/06/2021 | 0.67 | 0.67 | 0.64 | 0.65 | -0.02 | -2.99 | 7,105,700 | 4,643.05 |
| 24/06/2021 | 0.68 | 0.68 | 0.65 | 0.67 | -0.01 | -1.47 | 4,928,247 | 3,272.10 |
| 23/06/2021 | 0.70 | 0.70 | 0.68 | 0.68 | -0.02 | -2.86 | 7,907,201 | 5,425.89 |
| 22/06/2021 | 0.72 | 0.72 | 0.70 | 0.70 | 0.00 | 0.00 | 13,758,818 | 9,731.83 |
| 21/06/2021 | 0.67 | 0.70 | 0.64 | 0.70 | +0.03 | +4.48 | 8,264,601 | 5,547.71 |
| 18/06/2021 | 0.66 | 0.67 | 0.66 | 0.67 | +0.01 | +1.52 | 919,700 | 608.82 |
| 17/06/2021 | 0.66 | 0.67 | 0.66 | 0.66 | 0.00 | 0.00 | 2,077,000 | 1,373.85 |
| 16/06/2021 | 0.66 | 0.67 | 0.65 | 0.66 | 0.00 | 0.00 | 1,849,812 | 1,219.53 |
| 15/06/2021 | 0.66 | 0.67 | 0.65 | 0.66 | -0.01 | -1.49 | 2,131,680 | 1,409.31 |
| 14/06/2021 | 0.66 | 0.67 | 0.65 | 0.67 | +0.01 | +1.52 | 2,452,277 | 1,615.79 |
| 11/06/2021 | 0.67 | 0.67 | 0.65 | 0.66 | 0.00 | 0.00 | 3,064,261 | 2,026.15 |
| 10/06/2021 | 0.67 | 0.67 | 0.65 | 0.66 | -0.01 | -1.49 | 9,561,788 | 6,269.11 |
| 09/06/2021 | 0.68 | 0.68 | 0.66 | 0.67 | 0.00 | 0.00 | 1,821,174 | 1,218.73 |
| 08/06/2021 | 0.68 | 0.68 | 0.66 | 0.67 | -0.01 | -1.47 | 4,209,920 | 2,821.23 |
| 07/06/2021 | 0.69 | 0.69 | 0.67 | 0.68 | -0.01 | -1.45 | 6,315,572 | 4,260.39 |
| 04/06/2021 | 0.69 | 0.71 | 0.67 | 0.69 | -0.04 | -5.48 | 20,749,760 | 14,214.82 |
| 02/06/2021 | 0.71 | 0.74 | 0.71 | 0.73 | +0.03 | +4.29 | 29,062,149 | 21,118.15 |
| 01/06/2021 | 0.68 | 0.71 | 0.67 | 0.70 | +0.03 | +4.48 | 16,294,904 | 11,250.11 |
The Information is provided for informative and educational purposes only.
