Companies/Securities in Focus
PRG : PATUM RICE MILL AND GRANARY PUBLIC COMPANY LIMTED
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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | 10.80 | 10.80 | 10.80 | 10.80 | -0.10 | -0.92 | 15,050 | 162.62 |
| 14/01/2021 | 10.90 | 11.00 | 10.90 | 10.90 | -0.10 | -0.91 | 600 | 6.56 |
| 13/01/2021 | 10.90 | 11.00 | 10.90 | 11.00 | +0.10 | +0.92 | 208 | 2.27 |
| 12/01/2021 | 10.80 | 10.90 | 10.80 | 10.90 | +0.20 | +1.87 | 3,308 | 35.88 |
| 11/01/2021 | 10.80 | 10.80 | 10.70 | 10.70 | 0.00 | 0.00 | 3,200 | 34.34 |
| 08/01/2021 | 10.80 | 10.80 | 10.70 | 10.70 | -0.10 | -0.93 | 7,000 | 75.57 |
| 07/01/2021 | 10.70 | 10.80 | 10.70 | 10.80 | 0.00 | 0.00 | 2,700 | 29.09 |
| 06/01/2021 | 10.70 | 10.80 | 10.60 | 10.80 | +0.10 | +0.93 | 25,600 | 273.94 |
| 05/01/2021 | 10.80 | 10.80 | 10.70 | 10.70 | -0.10 | -0.93 | 5,301 | 57.18 |
| 04/01/2021 | 10.80 | 10.90 | 10.60 | 10.80 | -0.10 | -0.92 | 1,800 | 19.34 |
| 30/12/2020 | 11.10 | 11.40 | 10.80 | 10.90 | -0.10 | -0.91 | 7,100 | 77.69 |
| 29/12/2020 | 10.80 | 11.00 | 10.80 | 11.00 | +0.20 | +1.85 | 600 | 6.58 |
| 28/12/2020 | 10.90 | 10.90 | 10.80 | 10.80 | -0.10 | -0.92 | 2,600 | 28.14 |
| 25/12/2020 | 10.80 | 10.90 | 10.80 | 10.90 | 0.00 | 0.00 | 4,600 | 49.70 |
| 24/12/2020 | 10.90 | 10.90 | 10.90 | 10.90 | 0.00 | 0.00 | 2,700 | 29.43 |
| 23/12/2020 | 10.90 | 10.90 | 10.70 | 10.90 | -0.10 | -0.91 | 1,800 | 19.43 |
| 22/12/2020 | 11.00 | 11.00 | 11.00 | 11.00 | +0.20 | +1.85 | 300 | 3.30 |
| 21/12/2020 | 11.00 | 11.00 | 10.80 | 10.80 | -0.40 | -3.57 | 10,200 | 110.94 |
| 18/12/2020 | 11.00 | 11.20 | 11.00 | 11.20 | 0.00 | 0.00 | 3,601 | 39.77 |
| 17/12/2020 | 11.20 | 11.30 | 10.90 | 11.20 | 0.00 | 0.00 | 13,600 | 149.81 |
| 16/12/2020 | 11.10 | 11.60 | 11.00 | 11.20 | -0.90 | -7.44 | 58,599 | 657.58 |
| 15/12/2020 | 11.90 | 12.20 | 11.90 | 12.10 | 0.00 | 0.00 | 24,210 | 291.92 |
| 14/12/2020 | 12.00 | 12.20 | 12.00 | 12.10 | +0.10 | +0.83 | 27,372 | 333.23 |
| 09/12/2020 | 11.90 | 12.10 | 11.80 | 12.00 | +0.10 | +0.84 | 55,816 | 669.22 |
| 08/12/2020 | 11.60 | 12.00 | 11.40 | 11.90 | +0.80 | +7.21 | 59,307 | 695.50 |
| 04/12/2020 | 11.10 | 11.10 | 11.10 | 11.10 | +0.10 | +0.91 | 4,800 | 53.28 |
| 03/12/2020 | 10.80 | 11.00 | 10.80 | 11.00 | +0.20 | +1.85 | 1,200 | 12.98 |
| 02/12/2020 | 10.90 | 10.90 | 10.80 | 10.80 | -0.10 | -0.92 | 1,200 | 12.98 |
| 01/12/2020 | 10.90 | 10.90 | 10.90 | 10.90 | +0.10 | +0.93 | 100 | 1.09 |
The Information is provided for informative and educational purposes only.
