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) |
|---|---|---|---|---|---|---|---|---|
| 22/05/2020 | 0.45 | 0.45 | 0.44 | 0.44 | -0.02 | -4.35 | 257,700 | 113.45 |
| 21/05/2020 | 0.46 | 0.46 | 0.44 | 0.46 | +0.02 | +4.55 | 591,320 | 266.04 |
| 20/05/2020 | 0.44 | 0.45 | 0.43 | 0.44 | 0.00 | 0.00 | 1,184,168 | 512.98 |
| 19/05/2020 | 0.44 | 0.45 | 0.44 | 0.44 | 0.00 | 0.00 | 228,900 | 101.22 |
| 18/05/2020 | 0.46 | 0.46 | 0.44 | 0.44 | -0.02 | -4.35 | 735,300 | 332.32 |
| 15/05/2020 | 0.45 | 0.46 | 0.45 | 0.46 | +0.01 | +2.22 | 288,100 | 132.08 |
| 14/05/2020 | 0.46 | 0.46 | 0.45 | 0.45 | -0.01 | -2.17 | 178,200 | 81.06 |
| 13/05/2020 | 0.46 | 0.48 | 0.46 | 0.46 | 0.00 | 0.00 | 281,600 | 131.89 |
| 12/05/2020 | 0.48 | 0.49 | 0.46 | 0.46 | -0.02 | -4.17 | 711,600 | 336.32 |
| 11/05/2020 | 0.47 | 0.50 | 0.47 | 0.48 | +0.01 | +2.13 | 1,207,601 | 578.51 |
| 08/05/2020 | 0.46 | 0.48 | 0.46 | 0.47 | +0.01 | +2.17 | 2,418,200 | 1,137.10 |
| 07/05/2020 | 0.45 | 0.46 | 0.44 | 0.46 | 0.00 | 0.00 | 219,144 | 99.40 |
| 05/05/2020 | 0.46 | 0.47 | 0.44 | 0.46 | -0.01 | -2.13 | 1,368,500 | 616.69 |
| 30/04/2020 | 0.45 | 0.48 | 0.45 | 0.47 | +0.02 | +4.44 | 2,111,889 | 995.63 |
| 29/04/2020 | 0.47 | 0.48 | 0.43 | 0.45 | -0.03 | -6.25 | 5,671,900 | 2,561.60 |
| 28/04/2020 | 0.42 | 0.48 | 0.41 | 0.48 | +0.06 | +14.29 | 7,029,818 | 3,229.53 |
| 27/04/2020 | 0.44 | 0.44 | 0.42 | 0.42 | 0.00 | 0.00 | 424,300 | 182.01 |
| 24/04/2020 | 0.42 | 0.43 | 0.42 | 0.42 | 0.00 | 0.00 | 566,600 | 240.50 |
| 23/04/2020 | 0.41 | 0.44 | 0.41 | 0.42 | +0.01 | +2.44 | 1,505,300 | 636.48 |
| 22/04/2020 | 0.41 | 0.41 | 0.40 | 0.41 | 0.00 | 0.00 | 1,072,860 | 433.28 |
| 21/04/2020 | 0.41 | 0.41 | 0.40 | 0.41 | -0.01 | -2.38 | 564,800 | 230.46 |
| 20/04/2020 | 0.41 | 0.44 | 0.41 | 0.42 | +0.01 | +2.44 | 1,396,100 | 596.80 |
| 17/04/2020 | 0.42 | 0.42 | 0.41 | 0.41 | -0.01 | -2.38 | 162,801 | 66.85 |
| 16/04/2020 | 0.42 | 0.43 | 0.41 | 0.42 | 0.00 | 0.00 | 723,300 | 298.12 |
| 15/04/2020 | 0.41 | 0.43 | 0.41 | 0.42 | 0.00 | 0.00 | 160,000 | 66.98 |
| 14/04/2020 | 0.43 | 0.44 | 0.39 | 0.42 | 0.00 | 0.00 | 2,003,144 | 817.21 |
| 13/04/2020 | 0.42 | 0.45 | 0.42 | 0.42 | -0.01 | -2.33 | 2,235,101 | 981.26 |
| 10/04/2020 | 0.43 | 0.44 | 0.42 | 0.43 | +0.01 | +2.38 | 160,400 | 67.99 |
| 09/04/2020 | 0.45 | 0.45 | 0.42 | 0.42 | -0.02 | -4.55 | 556,800 | 237.29 |
| 08/04/2020 | 0.43 | 0.45 | 0.43 | 0.44 | +0.02 | +4.76 | 789,300 | 345.73 |
| 07/04/2020 | 0.44 | 0.44 | 0.42 | 0.42 | -0.02 | -4.55 | 1,426,700 | 614.44 |
| 03/04/2020 | 0.42 | 0.44 | 0.42 | 0.44 | +0.02 | +4.76 | 936,600 | 402.66 |
| 02/04/2020 | 0.41 | 0.44 | 0.41 | 0.42 | 0.00 | 0.00 | 1,232,501 | 525.96 |
| 01/04/2020 | 0.40 | 0.42 | 0.40 | 0.42 | +0.02 | +5.00 | 544,501 | 222.51 |
The Information is provided for informative and educational purposes only.
