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) |
|---|---|---|---|---|---|---|---|---|
| 21/09/2018 | 12.70 | 12.90 | 12.60 | 12.70 | +0.10 | +0.79 | 3,960,596 | 50,598.07 |
| 20/09/2018 | 12.80 | 12.80 | 12.50 | 12.60 | 0.00 | 0.00 | 2,185,065 | 27,609.29 |
| 19/09/2018 | 12.50 | 12.70 | 12.30 | 12.60 | +0.20 | +1.61 | 4,083,250 | 51,059.12 |
| 18/09/2018 | 12.10 | 12.50 | 12.10 | 12.40 | +0.30 | +2.48 | 1,821,728 | 22,494.00 |
| 17/09/2018 | 12.20 | 12.20 | 12.00 | 12.10 | -0.20 | -1.63 | 1,241,573 | 15,043.49 |
| 14/09/2018 | 12.20 | 12.30 | 12.10 | 12.30 | 0.00 | 0.00 | 1,465,840 | 17,905.50 |
| 13/09/2018 | 12.10 | 12.30 | 12.00 | 12.30 | +0.20 | +1.65 | 1,348,401 | 16,467.32 |
| 12/09/2018 | 12.10 | 12.20 | 11.70 | 12.10 | 0.00 | 0.00 | 4,631,300 | 55,372.99 |
| 11/09/2018 | 12.20 | 12.50 | 12.10 | 12.10 | -0.20 | -1.63 | 2,142,202 | 26,332.39 |
| 10/09/2018 | 12.60 | 12.60 | 12.30 | 12.30 | -0.40 | -3.15 | 2,332,551 | 28,967.48 |
| 07/09/2018 | 12.50 | 12.70 | 12.40 | 12.70 | 0.00 | 0.00 | 1,790,501 | 22,488.17 |
| 06/09/2018 | 12.40 | 12.70 | 12.20 | 12.70 | +0.30 | +2.42 | 4,882,159 | 60,942.30 |
| 05/09/2018 | 12.50 | 12.60 | 12.20 | 12.40 | -0.20 | -1.59 | 5,444,623 | 67,496.44 |
| 04/09/2018 | 12.30 | 12.70 | 12.20 | 12.60 | +0.50 | +4.13 | 10,860,150 | 136,199.34 |
| 03/09/2018 | 12.00 | 12.10 | 11.90 | 12.10 | +0.10 | +0.83 | 893,200 | 10,716.75 |
| 31/08/2018 | 12.00 | 12.10 | 11.90 | 12.00 | -0.10 | -0.83 | 729,361 | 8,744.80 |
| 30/08/2018 | 12.30 | 12.40 | 12.10 | 12.10 | -0.20 | -1.63 | 3,251,262 | 39,840.59 |
| 29/08/2018 | 12.10 | 12.30 | 11.90 | 12.30 | +0.20 | +1.65 | 1,392,500 | 16,944.69 |
| 28/08/2018 | 12.00 | 12.20 | 12.00 | 12.10 | +0.10 | +0.83 | 616,505 | 7,456.64 |
| 27/08/2018 | 11.90 | 12.10 | 11.80 | 12.00 | 0.00 | 0.00 | 744,500 | 8,914.86 |
| 24/08/2018 | 11.90 | 12.00 | 11.80 | 12.00 | 0.00 | 0.00 | 548,300 | 6,522.46 |
| 23/08/2018 | 11.90 | 12.10 | 11.80 | 12.00 | +0.20 | +1.69 | 1,076,800 | 12,911.88 |
| 22/08/2018 | 11.90 | 12.00 | 11.80 | 11.80 | 0.00 | 0.00 | 906,050 | 10,762.19 |
| 21/08/2018 | 12.20 | 12.20 | 11.80 | 11.80 | -0.30 | -2.48 | 968,700 | 11,557.70 |
| 20/08/2018 | 12.20 | 12.30 | 12.10 | 12.10 | -0.10 | -0.82 | 469,300 | 5,706.25 |
| 17/08/2018 | 12.00 | 12.20 | 12.00 | 12.20 | +0.20 | +1.67 | 1,533,000 | 18,611.51 |
| 16/08/2018 | 12.00 | 12.10 | 11.90 | 12.00 | 0.00 | 0.00 | 1,725,602 | 20,708.98 |
| 15/08/2018 | 11.90 | 12.20 | 11.90 | 12.00 | +0.10 | +0.84 | 1,460,103 | 17,568.79 |
| 14/08/2018 | 11.70 | 11.90 | 11.60 | 11.90 | +0.10 | +0.85 | 1,210,111 | 14,233.43 |
| 10/08/2018 | 11.80 | 11.90 | 11.70 | 11.80 | 0.00 | 0.00 | 1,170,246 | 13,816.41 |
| 09/08/2018 | 11.90 | 12.00 | 11.80 | 11.80 | -0.10 | -0.84 | 639,100 | 7,585.71 |
| 08/08/2018 | 11.90 | 12.00 | 11.70 | 11.90 | -0.10 | -0.83 | 2,194,602 | 26,027.37 |
| 07/08/2018 | 11.90 | 12.10 | 11.70 | 12.00 | +0.20 | +1.69 | 2,200,700 | 26,240.82 |
| 06/08/2018 | 12.20 | 12.40 | 11.70 | 11.80 | -0.30 | -2.48 | 2,392,001 | 28,780.65 |
| 03/08/2018 | 12.20 | 12.30 | 12.10 | 12.10 | -0.20 | -1.63 | 947,100 | 11,561.47 |
| 02/08/2018 | 12.30 | 12.30 | 11.90 | 12.30 | 0.00 | 0.00 | 3,628,510 | 44,086.12 |
| 01/08/2018 | 12.20 | 12.50 | 12.10 | 12.30 | +0.30 | +2.50 | 7,334,421 | 90,259.49 |
The Information is provided for informative and educational purposes only.
