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) |
|---|---|---|---|---|---|---|---|---|
| 18/06/2021 | 21.90 | 21.90 | 20.70 | 20.70 | -1.10 | -5.05 | 51,663,884 | 1,087,795.61 |
| 17/06/2021 | 20.80 | 22.40 | 20.50 | 21.80 | +1.30 | +6.34 | 85,422,477 | 1,853,150.31 |
| 16/06/2021 | 20.30 | 21.00 | 20.30 | 20.50 | +0.30 | +1.49 | 28,751,027 | 593,791.67 |
| 15/06/2021 | 20.70 | 20.70 | 19.80 | 20.20 | -0.50 | -2.42 | 21,084,647 | 426,508.61 |
| 14/06/2021 | 21.00 | 21.30 | 20.20 | 20.70 | +0.10 | +0.49 | 38,463,910 | 798,683.58 |
| 11/06/2021 | 21.10 | 21.40 | 20.10 | 20.60 | -0.20 | -0.96 | 62,656,613 | 1,294,713.16 |
| 10/06/2021 | 19.60 | 21.00 | 19.30 | 20.80 | +1.90 | +10.05 | 81,805,138 | 1,661,720.99 |
| 09/06/2021 | 19.90 | 20.10 | 18.80 | 18.90 | -0.90 | -4.55 | 52,979,396 | 1,019,349.34 |
| 08/06/2021 | 18.80 | 20.40 | 18.70 | 19.80 | +1.00 | +5.32 | 73,795,420 | 1,462,471.94 |
| 07/06/2021 | 17.90 | 19.10 | 17.70 | 18.80 | +1.30 | +7.43 | 47,311,263 | 876,621.93 |
| 04/06/2021 | 17.70 | 18.00 | 17.20 | 17.50 | -0.70 | -3.85 | 20,606,131 | 362,000.90 |
| 02/06/2021 | 18.20 | 18.30 | 17.80 | 18.20 | 0.00 | 0.00 | 9,045,101 | 163,215.37 |
| 01/06/2021 | 18.00 | 18.50 | 18.00 | 18.20 | +0.20 | +1.11 | 11,970,466 | 218,207.98 |
| 31/05/2021 | 17.60 | 18.10 | 17.60 | 18.00 | +0.10 | +0.56 | 6,979,049 | 124,786.34 |
| 28/05/2021 | 17.70 | 18.60 | 17.50 | 17.90 | +0.30 | +1.70 | 21,681,455 | 392,934.35 |
| 27/05/2021 | 17.00 | 17.90 | 17.00 | 17.60 | +0.10 | +0.57 | 28,519,233 | 499,446.22 |
| 25/05/2021 | 17.70 | 17.70 | 17.00 | 17.50 | 0.00 | 0.00 | 15,512,845 | 270,734.22 |
| 24/05/2021 | 17.30 | 17.80 | 17.00 | 17.50 | +0.40 | +2.34 | 23,915,075 | 418,139.18 |
| 21/05/2021 | 16.60 | 17.30 | 16.50 | 17.10 | +0.70 | +4.27 | 21,835,511 | 370,008.51 |
| 20/05/2021 | 16.70 | 17.00 | 16.20 | 16.40 | -0.40 | -2.38 | 11,872,223 | 196,758.87 |
| 19/05/2021 | 17.10 | 17.30 | 16.30 | 16.80 | -0.50 | -2.89 | 19,211,416 | 321,351.57 |
| 18/05/2021 | 16.10 | 17.30 | 15.80 | 17.30 | +1.30 | +8.13 | 20,718,845 | 345,718.97 |
| 17/05/2021 | 15.30 | 16.20 | 14.60 | 16.00 | -0.50 | -3.03 | 32,081,891 | 488,878.38 |
| 14/05/2021 | 16.80 | 16.80 | 15.80 | 16.50 | -0.50 | -2.94 | 21,897,182 | 355,153.72 |
| 13/05/2021 | 16.90 | 17.80 | 15.20 | 17.00 | -0.50 | -2.86 | 31,735,831 | 533,706.09 |
| 12/05/2021 | 17.60 | 17.90 | 17.00 | 17.50 | -0.40 | -2.23 | 21,458,655 | 371,106.27 |
| 11/05/2021 | 18.20 | 18.40 | 17.70 | 17.90 | -0.50 | -2.72 | 11,037,261 | 198,174.08 |
| 10/05/2021 | 18.10 | 18.40 | 17.80 | 18.40 | +0.50 | +2.79 | 12,497,050 | 227,059.79 |
| 07/05/2021 | 17.90 | 18.30 | 17.00 | 17.90 | -0.50 | -2.72 | 36,326,400 | 640,764.80 |
| 06/05/2021 | 19.50 | 19.50 | 18.20 | 18.40 | -1.40 | -7.07 | 36,951,362 | 694,034.45 |
| 05/05/2021 | 18.60 | 19.80 | 18.30 | 19.80 | +1.50 | +8.20 | 35,536,760 | 674,344.27 |
The Information is provided for informative and educational purposes only.
