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) |
|---|---|---|---|---|---|---|---|---|
| 29/05/2020 | 4.10 | 4.14 | 3.90 | 3.90 | -0.24 | -5.80 | 37,502,071 | 149,597.89 |
| 28/05/2020 | 4.22 | 4.30 | 4.12 | 4.14 | -0.04 | -0.96 | 36,078,783 | 151,221.09 |
| 27/05/2020 | 4.00 | 4.22 | 3.90 | 4.18 | +0.24 | +6.09 | 38,456,112 | 157,355.99 |
| 26/05/2020 | 3.92 | 4.10 | 3.90 | 3.94 | +0.04 | +1.03 | 25,960,403 | 103,624.92 |
| 25/05/2020 | 3.98 | 4.04 | 3.82 | 3.90 | -0.04 | -1.02 | 13,040,217 | 51,065.25 |
| 22/05/2020 | 3.92 | 4.00 | 3.80 | 3.94 | +0.02 | +0.51 | 15,716,387 | 61,237.24 |
| 21/05/2020 | 4.18 | 4.18 | 3.88 | 3.92 | -0.16 | -3.92 | 26,766,309 | 107,474.08 |
| 20/05/2020 | 4.00 | 4.28 | 3.94 | 4.08 | +0.14 | +3.55 | 65,173,472 | 268,324.90 |
| 19/05/2020 | 3.60 | 3.94 | 3.50 | 3.94 | +0.50 | +14.53 | 62,223,057 | 234,014.43 |
| 18/05/2020 | 3.32 | 3.52 | 3.30 | 3.44 | +0.16 | +4.88 | 43,821,706 | 149,597.35 |
| 15/05/2020 | 3.30 | 3.34 | 3.22 | 3.28 | 0.00 | 0.00 | 19,339,890 | 63,299.60 |
| 14/05/2020 | 3.34 | 3.40 | 3.24 | 3.28 | -0.06 | -1.80 | 22,422,619 | 74,243.08 |
| 13/05/2020 | 3.10 | 3.46 | 3.10 | 3.34 | +0.18 | +5.70 | 42,345,768 | 141,606.04 |
| 12/05/2020 | 3.06 | 3.20 | 3.04 | 3.16 | +0.10 | +3.27 | 15,753,341 | 49,658.05 |
| 11/05/2020 | 3.20 | 3.22 | 3.06 | 3.06 | -0.14 | -4.38 | 14,618,497 | 45,822.10 |
| 08/05/2020 | 3.04 | 3.28 | 2.88 | 3.20 | +0.22 | +7.38 | 45,176,112 | 142,395.62 |
| 07/05/2020 | 3.08 | 3.10 | 2.84 | 2.98 | -0.30 | -9.15 | 46,166,218 | 136,063.11 |
| 05/05/2020 | 3.74 | 3.74 | 3.28 | 3.28 | -0.56 | -14.58 | 43,590,784 | 150,290.56 |
| 30/04/2020 | 3.94 | 3.96 | 3.80 | 3.84 | -0.06 | -1.54 | 7,946,593 | 30,691.70 |
| 29/04/2020 | 3.74 | 4.00 | 3.74 | 3.90 | +0.16 | +4.28 | 16,234,148 | 63,095.62 |
| 28/04/2020 | 3.80 | 3.82 | 3.72 | 3.74 | -0.04 | -1.06 | 6,544,060 | 24,689.16 |
| 27/04/2020 | 3.84 | 3.88 | 3.70 | 3.78 | 0.00 | 0.00 | 5,245,400 | 19,959.48 |
| 24/04/2020 | 3.56 | 3.90 | 3.56 | 3.78 | -0.20 | -5.03 | 17,573,410 | 65,871.80 |
| 23/04/2020 | 4.04 | 4.06 | 3.96 | 3.98 | -0.02 | -0.50 | 6,730,600 | 26,947.48 |
| 22/04/2020 | 4.06 | 4.10 | 3.80 | 4.00 | +0.02 | +0.50 | 20,895,322 | 83,050.11 |
| 21/04/2020 | 4.00 | 4.08 | 3.96 | 3.98 | -0.10 | -2.45 | 10,549,900 | 42,364.72 |
| 20/04/2020 | 4.02 | 4.14 | 3.98 | 4.08 | +0.12 | +3.03 | 10,302,744 | 41,814.01 |
| 17/04/2020 | 4.00 | 4.04 | 3.90 | 3.96 | +0.12 | +3.13 | 5,736,701 | 22,718.66 |
| 16/04/2020 | 4.22 | 4.30 | 3.84 | 3.84 | -0.36 | -8.57 | 15,991,082 | 64,805.15 |
| 15/04/2020 | 4.50 | 4.54 | 4.16 | 4.20 | -0.18 | -4.11 | 27,605,636 | 121,813.93 |
| 14/04/2020 | 3.94 | 4.38 | 3.94 | 4.38 | +0.50 | +12.89 | 16,537,599 | 69,263.11 |
| 13/04/2020 | 3.88 | 3.88 | 3.82 | 3.88 | 0.00 | 0.00 | 2,090,250 | 8,086.59 |
| 10/04/2020 | 3.92 | 3.92 | 3.82 | 3.88 | +0.04 | +1.04 | 4,442,411 | 17,159.10 |
| 09/04/2020 | 3.94 | 3.98 | 3.66 | 3.84 | +0.24 | +6.67 | 14,484,297 | 56,123.79 |
| 08/04/2020 | 3.40 | 3.74 | 3.36 | 3.60 | +0.16 | +4.65 | 11,018,779 | 39,115.28 |
| 07/04/2020 | 3.12 | 3.46 | 3.12 | 3.44 | +0.40 | +13.16 | 18,693,465 | 60,980.63 |
| 03/04/2020 | 3.02 | 3.06 | 2.88 | 3.04 | +0.08 | +2.70 | 16,345,637 | 48,725.42 |
| 02/04/2020 | 3.00 | 3.04 | 2.84 | 2.96 | +0.08 | +2.78 | 27,093,628 | 79,312.39 |
| 01/04/2020 | 2.66 | 2.90 | 2.62 | 2.88 | +0.34 | +13.39 | 39,007,642 | 109,439.66 |
The Information is provided for informative and educational purposes only.
