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) |
|---|---|---|---|---|---|---|---|---|
| 17/09/2019 | 9.25 | 9.40 | 9.00 | 9.05 | -0.20 | -2.16 | 8,693,640 | 79,950.90 |
| 16/09/2019 | 8.95 | 9.30 | 8.95 | 9.25 | +0.20 | +2.21 | 16,802,115 | 154,027.95 |
| 13/09/2019 | 8.50 | 9.10 | 8.50 | 9.05 | +0.55 | +6.47 | 19,248,611 | 170,725.65 |
| 12/09/2019 | 8.50 | 8.65 | 8.40 | 8.50 | -0.05 | -0.58 | 6,967,557 | 59,428.97 |
| 11/09/2019 | 8.35 | 8.60 | 8.30 | 8.55 | +0.25 | +3.01 | 9,302,601 | 78,855.38 |
| 10/09/2019 | 8.50 | 8.60 | 8.30 | 8.30 | -0.20 | -2.35 | 8,946,655 | 75,257.59 |
| 09/09/2019 | 8.65 | 8.75 | 8.45 | 8.50 | -0.25 | -2.86 | 8,724,298 | 74,952.84 |
| 06/09/2019 | 8.80 | 8.90 | 8.70 | 8.75 | -0.20 | -2.23 | 7,344,226 | 64,582.99 |
| 05/09/2019 | 9.30 | 9.30 | 8.80 | 8.95 | -0.35 | -3.76 | 13,065,001 | 117,831.53 |
| 04/09/2019 | 9.30 | 9.45 | 9.10 | 9.30 | 0.00 | 0.00 | 11,891,218 | 110,524.98 |
| 03/09/2019 | 9.05 | 9.40 | 9.05 | 9.30 | +0.35 | +3.91 | 21,829,794 | 201,982.51 |
| 02/09/2019 | 9.10 | 9.20 | 8.95 | 8.95 | +0.05 | +0.56 | 10,645,628 | 96,478.38 |
| 30/08/2019 | 8.85 | 8.90 | 8.65 | 8.90 | +0.15 | +1.71 | 13,688,928 | 120,374.90 |
| 29/08/2019 | 8.50 | 8.95 | 8.50 | 8.75 | +0.35 | +4.17 | 21,877,033 | 190,841.85 |
| 28/08/2019 | 8.25 | 8.50 | 8.25 | 8.40 | +0.25 | +3.07 | 10,981,787 | 91,950.08 |
| 27/08/2019 | 7.95 | 8.20 | 7.90 | 8.15 | +0.25 | +3.16 | 9,712,291 | 78,640.45 |
| 26/08/2019 | 7.95 | 8.00 | 7.85 | 7.90 | -0.25 | -3.07 | 6,259,702 | 49,620.88 |
| 23/08/2019 | 8.00 | 8.20 | 8.00 | 8.15 | +0.25 | +3.16 | 11,185,565 | 91,003.66 |
| 22/08/2019 | 7.80 | 7.95 | 7.80 | 7.90 | +0.05 | +0.64 | 2,666,214 | 20,983.29 |
| 21/08/2019 | 7.60 | 7.85 | 7.60 | 7.85 | +0.30 | +3.97 | 4,448,835 | 34,385.51 |
| 20/08/2019 | 7.80 | 7.85 | 7.55 | 7.55 | -0.35 | -4.43 | 8,243,782 | 63,073.18 |
| 19/08/2019 | 8.10 | 8.10 | 7.85 | 7.90 | -0.05 | -0.63 | 11,503,901 | 91,673.42 |
| 16/08/2019 | 7.65 | 8.00 | 7.60 | 7.95 | +0.45 | +6.00 | 11,455,448 | 89,302.17 |
| 15/08/2019 | 7.45 | 7.65 | 7.40 | 7.50 | -0.05 | -0.66 | 12,302,340 | 92,431.35 |
| 14/08/2019 | 7.50 | 7.60 | 7.40 | 7.55 | +0.30 | +4.14 | 10,980,919 | 82,355.27 |
| 13/08/2019 | 7.20 | 7.35 | 7.15 | 7.25 | +0.05 | +0.69 | 9,280,010 | 67,349.59 |
| 09/08/2019 | 7.20 | 7.35 | 7.10 | 7.20 | +0.10 | +1.41 | 6,228,652 | 45,202.93 |
| 08/08/2019 | 7.05 | 7.20 | 7.05 | 7.10 | +0.05 | +0.71 | 3,500,535 | 24,866.79 |
| 07/08/2019 | 7.60 | 7.60 | 7.00 | 7.05 | -0.60 | -7.84 | 20,299,160 | 146,082.91 |
| 06/08/2019 | 7.50 | 7.70 | 7.45 | 7.65 | 0.00 | 0.00 | 7,315,251 | 55,504.08 |
| 05/08/2019 | 7.60 | 7.80 | 7.60 | 7.65 | -0.05 | -0.65 | 4,946,249 | 37,907.87 |
| 02/08/2019 | 7.80 | 7.90 | 7.50 | 7.70 | -0.45 | -5.52 | 17,695,462 | 136,587.62 |
| 01/08/2019 | 8.50 | 8.50 | 8.10 | 8.15 | -0.40 | -4.68 | 10,569,960 | 87,668.42 |
The Information is provided for informative and educational purposes only.
