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) |
|---|---|---|---|---|---|---|---|---|
| 22/01/2021 | 0.40 | 0.40 | 0.39 | 0.39 | -0.01 | -2.50 | 148,500 | 58.29 |
| 21/01/2021 | 0.39 | 0.41 | 0.39 | 0.40 | +0.01 | +2.56 | 825,000 | 330.11 |
| 20/01/2021 | 0.40 | 0.40 | 0.39 | 0.39 | -0.01 | -2.50 | 976,944 | 388.91 |
| 19/01/2021 | 0.39 | 0.40 | 0.39 | 0.40 | 0.00 | 0.00 | 1,700,101 | 663.36 |
| 18/01/2021 | 0.40 | 0.40 | 0.39 | 0.40 | 0.00 | 0.00 | 109,001 | 42.63 |
| 15/01/2021 | 0.41 | 0.41 | 0.39 | 0.40 | -0.01 | -2.44 | 339,800 | 135.94 |
| 14/01/2021 | 0.40 | 0.41 | 0.40 | 0.41 | +0.01 | +2.50 | 240,600 | 96.32 |
| 13/01/2021 | 0.40 | 0.41 | 0.39 | 0.40 | 0.00 | 0.00 | 408,621 | 163.05 |
| 12/01/2021 | 0.39 | 0.40 | 0.39 | 0.40 | +0.01 | +2.56 | 93,559 | 37.30 |
| 11/01/2021 | 0.40 | 0.41 | 0.39 | 0.39 | 0.00 | 0.00 | 789,301 | 314.64 |
| 08/01/2021 | 0.40 | 0.40 | 0.39 | 0.39 | 0.00 | 0.00 | 404,500 | 160.79 |
| 07/01/2021 | 0.40 | 0.40 | 0.39 | 0.39 | 0.00 | 0.00 | 486,820 | 193.38 |
| 06/01/2021 | 0.39 | 0.40 | 0.39 | 0.39 | 0.00 | 0.00 | 1,341,048 | 530.17 |
| 05/01/2021 | 0.40 | 0.40 | 0.39 | 0.39 | 0.00 | 0.00 | 852,500 | 333.06 |
| 04/01/2021 | 0.38 | 0.39 | 0.38 | 0.39 | +0.01 | +2.63 | 461,200 | 178.44 |
| 30/12/2020 | 0.38 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00 | 158,601 | 60.27 |
| 29/12/2020 | 0.38 | 0.39 | 0.37 | 0.38 | 0.00 | 0.00 | 1,191,710 | 446.62 |
| 28/12/2020 | 0.38 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00 | 1,360,900 | 517.22 |
| 25/12/2020 | 0.38 | 0.40 | 0.38 | 0.38 | 0.00 | 0.00 | 382,900 | 149.90 |
| 24/12/2020 | 0.39 | 0.39 | 0.37 | 0.38 | 0.00 | 0.00 | 579,700 | 220.64 |
| 23/12/2020 | 0.39 | 0.40 | 0.38 | 0.38 | -0.01 | -2.56 | 1,071,200 | 416.99 |
| 22/12/2020 | 0.38 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00 | 1,462,300 | 575.68 |
| 21/12/2020 | 0.40 | 0.41 | 0.39 | 0.39 | -0.03 | -7.14 | 1,140,400 | 451.59 |
| 18/12/2020 | 0.42 | 0.43 | 0.41 | 0.42 | 0.00 | 0.00 | 375,600 | 157.15 |
| 17/12/2020 | 0.41 | 0.44 | 0.41 | 0.42 | +0.01 | +2.44 | 1,887,580 | 798.64 |
| 16/12/2020 | 0.39 | 0.41 | 0.39 | 0.41 | +0.02 | +5.13 | 342,500 | 135.84 |
| 15/12/2020 | 0.40 | 0.40 | 0.39 | 0.39 | 0.00 | 0.00 | 798,500 | 311.56 |
| 14/12/2020 | 0.39 | 0.40 | 0.39 | 0.39 | 0.00 | 0.00 | 178,543 | 70.14 |
| 09/12/2020 | 0.40 | 0.40 | 0.39 | 0.39 | -0.01 | -2.50 | 588,580 | 229.99 |
| 08/12/2020 | 0.40 | 0.42 | 0.39 | 0.40 | 0.00 | 0.00 | 2,277,451 | 920.39 |
| 04/12/2020 | 0.40 | 0.41 | 0.40 | 0.40 | 0.00 | 0.00 | 1,389,800 | 555.94 |
| 03/12/2020 | 0.39 | 0.41 | 0.39 | 0.40 | +0.01 | +2.56 | 3,222,127 | 1,278.55 |
| 02/12/2020 | 0.38 | 0.39 | 0.37 | 0.39 | +0.02 | +5.41 | 4,821,631 | 1,819.27 |
| 01/12/2020 | 0.36 | 0.38 | 0.36 | 0.37 | +0.01 | +2.78 | 3,695,399 | 1,364.69 |
The Information is provided for informative and educational purposes only.
