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) |
|---|---|---|---|---|---|---|---|---|
| 22/02/2019 | 8.50 | 8.75 | 8.50 | 8.65 | +0.20 | +2.37 | 3,833,001 | 33,098.71 |
| 21/02/2019 | 8.75 | 8.75 | 8.40 | 8.45 | -0.30 | -3.43 | 5,309,409 | 45,269.60 |
| 20/02/2019 | 8.80 | 8.85 | 8.70 | 8.75 | 0.00 | 0.00 | 2,144,505 | 18,804.61 |
| 18/02/2019 | 8.90 | 8.90 | 8.70 | 8.75 | -0.05 | -0.57 | 1,989,110 | 17,429.10 |
| 15/02/2019 | 8.95 | 9.00 | 8.60 | 8.80 | -0.05 | -0.56 | 4,986,433 | 43,865.76 |
| 14/02/2019 | 8.60 | 8.90 | 8.60 | 8.85 | +0.35 | +4.12 | 9,710,208 | 85,039.63 |
| 13/02/2019 | 8.25 | 8.60 | 8.20 | 8.50 | +0.40 | +4.94 | 10,351,199 | 87,158.67 |
| 12/02/2019 | 8.10 | 8.25 | 8.05 | 8.10 | +0.10 | +1.25 | 3,077,703 | 24,973.33 |
| 11/02/2019 | 8.45 | 8.55 | 7.95 | 8.00 | -0.45 | -5.33 | 9,583,103 | 78,512.60 |
| 08/02/2019 | 8.35 | 8.50 | 8.30 | 8.45 | -0.05 | -0.59 | 4,844,500 | 40,732.71 |
| 07/02/2019 | 8.70 | 8.75 | 8.50 | 8.50 | -0.15 | -1.73 | 4,751,800 | 41,003.79 |
| 06/02/2019 | 8.85 | 8.85 | 8.55 | 8.65 | -0.20 | -2.26 | 13,033,650 | 113,233.07 |
| 05/02/2019 | 8.60 | 8.85 | 8.55 | 8.85 | +0.20 | +2.31 | 3,771,600 | 32,792.51 |
| 04/02/2019 | 8.25 | 8.70 | 8.20 | 8.65 | +0.45 | +5.49 | 7,445,429 | 62,774.98 |
| 01/02/2019 | 8.20 | 8.55 | 8.15 | 8.20 | 0.00 | 0.00 | 11,464,900 | 95,259.88 |
| 31/01/2019 | 8.30 | 8.30 | 8.15 | 8.20 | -0.10 | -1.20 | 3,752,000 | 30,811.22 |
| 30/01/2019 | 8.05 | 8.30 | 8.00 | 8.30 | +0.20 | +2.47 | 4,765,110 | 38,706.69 |
| 29/01/2019 | 8.10 | 8.10 | 7.95 | 8.10 | 0.00 | 0.00 | 3,094,853 | 24,871.76 |
| 28/01/2019 | 8.10 | 8.45 | 8.00 | 8.10 | +0.10 | +1.25 | 7,310,030 | 59,793.51 |
| 25/01/2019 | 8.05 | 8.10 | 7.95 | 8.00 | -0.05 | -0.62 | 1,501,310 | 12,058.23 |
| 24/01/2019 | 7.95 | 8.10 | 7.90 | 8.05 | +0.05 | +0.63 | 2,845,300 | 22,827.40 |
| 23/01/2019 | 8.05 | 8.05 | 7.90 | 8.00 | -0.10 | -1.23 | 3,816,550 | 30,432.48 |
| 22/01/2019 | 7.95 | 8.15 | 7.90 | 8.10 | +0.10 | +1.25 | 2,240,385 | 18,019.46 |
| 21/01/2019 | 7.85 | 8.10 | 7.80 | 8.00 | +0.35 | +4.58 | 5,942,311 | 47,508.56 |
| 18/01/2019 | 7.80 | 7.80 | 7.55 | 7.65 | -0.05 | -0.65 | 4,497,644 | 34,547.27 |
| 17/01/2019 | 7.50 | 7.80 | 7.45 | 7.70 | +0.15 | +1.99 | 8,925,400 | 67,591.50 |
| 16/01/2019 | 8.30 | 8.35 | 7.40 | 7.55 | -0.75 | -9.04 | 11,514,588 | 88,106.25 |
| 15/01/2019 | 8.70 | 8.70 | 8.30 | 8.30 | -0.35 | -4.05 | 1,965,800 | 16,721.00 |
| 14/01/2019 | 8.75 | 8.80 | 8.65 | 8.65 | -0.10 | -1.14 | 1,135,100 | 9,870.79 |
| 11/01/2019 | 8.70 | 8.75 | 8.65 | 8.75 | +0.10 | +1.16 | 679,200 | 5,906.77 |
| 10/01/2019 | 8.85 | 9.00 | 8.60 | 8.65 | -0.25 | -2.81 | 2,976,102 | 26,077.92 |
| 09/01/2019 | 8.95 | 9.10 | 8.80 | 8.90 | +0.10 | +1.14 | 4,396,408 | 39,232.65 |
| 08/01/2019 | 8.80 | 8.90 | 8.75 | 8.80 | +0.05 | +0.57 | 3,748,000 | 32,976.98 |
| 07/01/2019 | 8.80 | 8.85 | 8.70 | 8.75 | +0.10 | +1.16 | 10,839,000 | 94,761.52 |
| 04/01/2019 | 8.75 | 8.80 | 8.60 | 8.65 | -0.20 | -2.26 | 5,413,201 | 46,759.48 |
| 03/01/2019 | 8.90 | 9.05 | 8.80 | 8.85 | -0.05 | -0.56 | 1,505,600 | 13,448.17 |
| 02/01/2019 | 8.65 | 9.10 | 8.50 | 8.90 | +0.25 | +2.89 | 9,141,587 | 80,236.10 |
The Information is provided for informative and educational purposes only.
