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) |
|---|---|---|---|---|---|---|---|---|
| 23/07/2019 | 0.78 | 0.81 | 0.78 | 0.79 | +0.02 | +2.60 | 2,426,366 | 1,923.59 |
| 22/07/2019 | 0.78 | 0.79 | 0.77 | 0.77 | -0.02 | -2.53 | 796,103 | 621.18 |
| 19/07/2019 | 0.77 | 0.79 | 0.77 | 0.79 | +0.02 | +2.60 | 725,925 | 564.45 |
| 18/07/2019 | 0.76 | 0.79 | 0.76 | 0.77 | +0.01 | +1.32 | 2,305,866 | 1,798.43 |
| 17/07/2019 | 0.77 | 0.77 | 0.76 | 0.76 | -0.01 | -1.30 | 689,000 | 527.45 |
| 15/07/2019 | 0.81 | 0.81 | 0.77 | 0.77 | -0.04 | -4.94 | 3,824,606 | 2,991.32 |
| 12/07/2019 | 0.83 | 0.84 | 0.81 | 0.81 | -0.02 | -2.41 | 1,801,899 | 1,468.99 |
| 11/07/2019 | 0.82 | 0.84 | 0.82 | 0.83 | +0.02 | +2.47 | 1,730,369 | 1,434.57 |
| 10/07/2019 | 0.82 | 0.83 | 0.81 | 0.81 | -0.01 | -1.22 | 1,607,780 | 1,308.59 |
| 09/07/2019 | 0.87 | 0.87 | 0.82 | 0.82 | -0.03 | -3.53 | 2,777,883 | 2,323.14 |
| 08/07/2019 | 0.86 | 0.87 | 0.85 | 0.85 | +0.01 | +1.19 | 4,317,849 | 3,720.35 |
| 05/07/2019 | 0.80 | 0.84 | 0.80 | 0.84 | +0.04 | +5.00 | 2,450,796 | 2,012.85 |
| 04/07/2019 | 0.81 | 0.82 | 0.80 | 0.80 | 0.00 | 0.00 | 1,648,720 | 1,329.77 |
| 03/07/2019 | 0.80 | 0.82 | 0.80 | 0.80 | 0.00 | 0.00 | 4,680,146 | 3,759.55 |
| 02/07/2019 | 0.81 | 0.82 | 0.80 | 0.80 | 0.00 | 0.00 | 4,023,607 | 3,262.00 |
| 01/07/2019 | 0.81 | 0.81 | 0.80 | 0.80 | 0.00 | 0.00 | 2,169,364 | 1,746.09 |
| 28/06/2019 | 0.80 | 0.83 | 0.79 | 0.80 | +0.01 | +1.27 | 3,677,800 | 2,980.23 |
| 27/06/2019 | 0.76 | 0.81 | 0.76 | 0.79 | +0.04 | +5.33 | 6,305,421 | 4,997.91 |
| 26/06/2019 | 0.74 | 0.77 | 0.74 | 0.75 | 0.00 | 0.00 | 1,821,440 | 1,382.38 |
| 25/06/2019 | 0.74 | 0.75 | 0.73 | 0.75 | +0.01 | +1.35 | 1,239,700 | 915.76 |
| 24/06/2019 | 0.77 | 0.77 | 0.74 | 0.74 | -0.02 | -2.63 | 2,574,300 | 1,941.84 |
| 21/06/2019 | 0.78 | 0.78 | 0.76 | 0.76 | -0.02 | -2.56 | 4,600,325 | 3,533.72 |
| 20/06/2019 | 0.79 | 0.82 | 0.78 | 0.78 | 0.00 | 0.00 | 9,470,405 | 7,576.28 |
| 19/06/2019 | 0.75 | 0.79 | 0.75 | 0.78 | +0.04 | +5.41 | 6,592,720 | 5,079.10 |
| 18/06/2019 | 0.75 | 0.76 | 0.74 | 0.74 | -0.02 | -2.63 | 2,127,300 | 1,594.33 |
| 17/06/2019 | 0.77 | 0.78 | 0.75 | 0.76 | +0.02 | +2.70 | 4,201,501 | 3,219.46 |
| 14/06/2019 | 0.74 | 0.78 | 0.74 | 0.74 | +0.01 | +1.37 | 13,322,283 | 10,158.21 |
| 13/06/2019 | 0.69 | 0.74 | 0.69 | 0.73 | +0.05 | +7.35 | 9,194,430 | 6,648.45 |
| 12/06/2019 | 0.69 | 0.69 | 0.68 | 0.68 | -0.01 | -1.45 | 471,301 | 324.84 |
| 11/06/2019 | 0.70 | 0.70 | 0.68 | 0.69 | 0.00 | 0.00 | 390,800 | 269.61 |
| 10/06/2019 | 0.69 | 0.70 | 0.69 | 0.69 | 0.00 | 0.00 | 512,500 | 353.64 |
| 07/06/2019 | 0.70 | 0.70 | 0.69 | 0.69 | -0.01 | -1.43 | 2,005,102 | 1,386.33 |
| 06/06/2019 | 0.70 | 0.71 | 0.69 | 0.70 | 0.00 | 0.00 | 1,285,200 | 894.06 |
| 05/06/2019 | 0.71 | 0.71 | 0.70 | 0.70 | 0.00 | 0.00 | 1,217,300 | 856.09 |
| 04/06/2019 | 0.69 | 0.70 | 0.69 | 0.70 | +0.01 | +1.45 | 1,344,600 | 934.03 |
The Information is provided for informative and educational purposes only.
