Companies/Securities in Focus
PSL : PRECIOUS SHIPPING 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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2021 | 7.35 | 7.55 | 7.35 | 7.45 | -0.05 | -0.67 | 15,270,394 | 113,400.90 |
| 26/01/2021 | 7.60 | 7.60 | 7.35 | 7.50 | -0.15 | -1.96 | 19,663,815 | 146,857.90 |
| 25/01/2021 | 7.80 | 7.80 | 7.55 | 7.65 | +0.05 | +0.66 | 16,668,843 | 127,910.87 |
| 22/01/2021 | 8.00 | 8.05 | 7.55 | 7.60 | -0.40 | -5.00 | 27,073,260 | 209,945.38 |
| 21/01/2021 | 8.15 | 8.25 | 8.00 | 8.00 | -0.05 | -0.62 | 22,822,733 | 184,941.25 |
| 20/01/2021 | 8.10 | 8.10 | 7.95 | 8.05 | +0.10 | +1.26 | 23,140,325 | 185,711.41 |
| 19/01/2021 | 8.10 | 8.15 | 7.80 | 7.95 | -0.10 | -1.24 | 26,131,052 | 208,181.02 |
| 18/01/2021 | 8.15 | 8.30 | 8.00 | 8.05 | -0.10 | -1.23 | 31,940,945 | 260,963.12 |
| 15/01/2021 | 8.50 | 8.50 | 8.10 | 8.15 | -0.50 | -5.78 | 45,616,327 | 375,883.22 |
| 14/01/2021 | 8.80 | 8.80 | 8.50 | 8.65 | -0.15 | -1.70 | 27,511,745 | 237,956.26 |
| 13/01/2021 | 9.05 | 9.15 | 8.65 | 8.80 | -0.20 | -2.22 | 41,402,970 | 367,855.99 |
| 12/01/2021 | 8.95 | 9.05 | 8.65 | 9.00 | +0.20 | +2.27 | 45,956,640 | 408,563.33 |
| 11/01/2021 | 8.65 | 9.35 | 8.60 | 8.80 | +0.70 | +8.64 | 110,399,586 | 983,691.53 |
| 08/01/2021 | 8.55 | 8.65 | 7.80 | 8.10 | -0.35 | -4.14 | 46,389,238 | 380,943.24 |
| 07/01/2021 | 8.35 | 8.65 | 8.25 | 8.45 | +0.30 | +3.68 | 36,739,081 | 310,951.51 |
| 06/01/2021 | 8.30 | 8.55 | 8.00 | 8.15 | +0.10 | +1.24 | 28,163,511 | 230,058.09 |
| 05/01/2021 | 7.90 | 8.15 | 7.70 | 8.05 | +0.10 | +1.26 | 19,784,220 | 157,495.26 |
| 04/01/2021 | 7.25 | 8.20 | 7.00 | 7.95 | +0.35 | +4.61 | 21,583,020 | 168,478.40 |
| 30/12/2020 | 8.00 | 8.00 | 7.50 | 7.60 | -0.35 | -4.40 | 12,944,107 | 100,029.97 |
| 29/12/2020 | 7.80 | 8.10 | 7.65 | 7.95 | +0.15 | +1.92 | 16,751,736 | 131,850.62 |
| 28/12/2020 | 8.25 | 8.30 | 7.45 | 7.80 | -0.50 | -6.02 | 33,030,748 | 255,726.01 |
| 25/12/2020 | 7.90 | 8.30 | 7.75 | 8.30 | +0.50 | +6.41 | 24,160,883 | 193,494.71 |
| 24/12/2020 | 7.45 | 7.80 | 7.30 | 7.80 | +0.40 | +5.41 | 17,626,435 | 132,879.25 |
| 23/12/2020 | 7.00 | 7.65 | 6.85 | 7.40 | +0.55 | +8.03 | 24,771,481 | 178,844.29 |
| 22/12/2020 | 7.05 | 7.05 | 6.55 | 6.85 | -0.25 | -3.52 | 15,170,169 | 104,013.04 |
| 21/12/2020 | 6.70 | 7.35 | 6.70 | 7.10 | -0.25 | -3.40 | 27,536,161 | 195,327.48 |
| 18/12/2020 | 7.00 | 7.35 | 6.90 | 7.35 | +0.25 | +3.52 | 15,855,496 | 113,599.06 |
| 17/12/2020 | 6.95 | 7.20 | 6.90 | 7.10 | +0.20 | +2.90 | 21,411,710 | 150,532.75 |
| 16/12/2020 | 6.85 | 7.00 | 6.70 | 6.90 | +0.40 | +6.15 | 31,376,026 | 214,957.98 |
| 15/12/2020 | 6.15 | 6.55 | 6.15 | 6.50 | +0.25 | +4.00 | 35,252,500 | 224,459.44 |
| 14/12/2020 | 6.10 | 6.25 | 6.00 | 6.25 | +0.45 | +7.76 | 21,670,324 | 133,127.78 |
| 09/12/2020 | 6.10 | 6.15 | 5.65 | 5.80 | -0.35 | -5.69 | 21,942,685 | 127,953.19 |
| 08/12/2020 | 6.10 | 6.25 | 6.05 | 6.15 | -0.05 | -0.81 | 11,159,793 | 68,336.63 |
| 04/12/2020 | 6.15 | 6.25 | 6.10 | 6.20 | 0.00 | 0.00 | 4,727,160 | 29,204.64 |
| 03/12/2020 | 6.10 | 6.30 | 6.10 | 6.20 | +0.20 | +3.33 | 16,308,980 | 100,505.51 |
| 02/12/2020 | 5.95 | 6.10 | 5.90 | 6.00 | 0.00 | 0.00 | 7,906,463 | 47,466.06 |
| 01/12/2020 | 6.20 | 6.25 | 5.90 | 6.00 | -0.15 | -2.44 | 9,559,777 | 57,779.22 |
The Information is provided for informative and educational purposes only.
