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) |
|---|---|---|---|---|---|---|---|---|
| 12/04/2021 | 11.90 | 12.20 | 11.60 | 12.10 | +0.30 | +2.54 | 13,817,001 | 164,469.37 |
| 09/04/2021 | 12.00 | 12.10 | 11.70 | 11.80 | -0.20 | -1.67 | 11,219,848 | 133,395.61 |
| 08/04/2021 | 11.70 | 12.50 | 11.50 | 12.00 | +0.20 | +1.69 | 13,157,403 | 159,238.76 |
| 07/04/2021 | 11.50 | 11.90 | 11.10 | 11.80 | -0.20 | -1.67 | 24,850,421 | 287,421.47 |
| 05/04/2021 | 12.70 | 12.70 | 11.90 | 12.00 | -0.70 | -5.51 | 16,343,291 | 197,944.60 |
| 02/04/2021 | 12.60 | 12.70 | 12.40 | 12.70 | +0.20 | +1.60 | 5,155,456 | 64,817.75 |
| 01/04/2021 | 12.40 | 12.60 | 12.30 | 12.50 | +0.10 | +0.81 | 9,136,448 | 113,811.75 |
| 31/03/2021 | 12.60 | 12.80 | 12.40 | 12.40 | -0.50 | -3.88 | 9,451,351 | 119,009.42 |
| 30/03/2021 | 13.20 | 13.40 | 12.60 | 12.90 | -0.60 | -4.44 | 15,273,074 | 197,202.73 |
| 29/03/2021 | 13.00 | 13.50 | 12.70 | 13.50 | +0.60 | +4.65 | 21,552,490 | 285,556.89 |
| 26/03/2021 | 12.50 | 13.20 | 12.20 | 12.90 | +0.20 | +1.57 | 21,193,512 | 267,703.76 |
| 25/03/2021 | 13.00 | 13.10 | 12.60 | 12.70 | -0.40 | -3.05 | 20,648,875 | 264,311.00 |
| 24/03/2021 | 13.00 | 13.60 | 12.50 | 13.10 | -1.00 | -7.09 | 49,634,441 | 649,218.84 |
| 23/03/2021 | 15.00 | 15.00 | 13.90 | 14.10 | -0.50 | -3.42 | 27,448,754 | 393,625.75 |
| 22/03/2021 | 12.90 | 14.80 | 12.70 | 14.60 | +1.90 | +14.96 | 45,963,444 | 643,164.53 |
| 19/03/2021 | 12.40 | 13.00 | 12.20 | 12.70 | +0.30 | +2.42 | 17,827,937 | 225,250.80 |
| 18/03/2021 | 11.70 | 12.40 | 11.70 | 12.40 | +0.70 | +5.98 | 18,088,470 | 217,086.70 |
| 17/03/2021 | 11.90 | 12.20 | 11.10 | 11.70 | -0.30 | -2.50 | 17,641,764 | 202,391.09 |
| 16/03/2021 | 12.20 | 12.20 | 11.70 | 12.00 | 0.00 | 0.00 | 9,688,008 | 115,171.74 |
| 15/03/2021 | 11.30 | 12.00 | 11.30 | 12.00 | +0.50 | +4.35 | 13,091,644 | 153,228.66 |
| 12/03/2021 | 11.80 | 11.90 | 11.30 | 11.50 | -0.40 | -3.36 | 15,210,383 | 175,367.02 |
| 11/03/2021 | 12.60 | 12.60 | 10.80 | 11.90 | -0.90 | -7.03 | 46,253,412 | 541,553.54 |
| 10/03/2021 | 12.60 | 12.90 | 12.40 | 12.80 | +0.40 | +3.23 | 14,388,128 | 182,343.31 |
| 09/03/2021 | 13.10 | 13.10 | 11.70 | 12.40 | -0.40 | -3.13 | 20,567,794 | 253,217.96 |
| 08/03/2021 | 13.10 | 13.30 | 12.50 | 12.80 | -0.10 | -0.78 | 13,930,979 | 179,799.73 |
| 05/03/2021 | 12.30 | 13.00 | 12.20 | 12.90 | +0.60 | +4.88 | 14,203,019 | 180,167.89 |
| 04/03/2021 | 12.60 | 12.70 | 11.80 | 12.30 | -0.30 | -2.38 | 21,903,071 | 269,210.19 |
| 03/03/2021 | 12.70 | 13.00 | 12.30 | 12.60 | -0.10 | -0.79 | 20,594,867 | 258,967.78 |
| 02/03/2021 | 11.60 | 12.90 | 11.50 | 12.70 | +1.30 | +11.40 | 40,409,211 | 494,729.23 |
| 01/03/2021 | 10.30 | 11.80 | 9.95 | 11.40 | +0.40 | +3.64 | 31,116,006 | 348,639.14 |
The Information is provided for informative and educational purposes only.
