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) |
|---|---|---|---|---|---|---|---|---|
| 28/09/2020 | 5.40 | 5.55 | 5.30 | 5.40 | +0.25 | +4.85 | 45,688,447 | 246,976.69 |
| 25/09/2020 | 5.00 | 5.20 | 4.94 | 5.15 | +0.39 | +8.19 | 48,219,518 | 243,366.40 |
| 24/09/2020 | 4.78 | 4.90 | 4.66 | 4.76 | -0.06 | -1.24 | 29,577,888 | 141,433.51 |
| 23/09/2020 | 4.50 | 4.92 | 4.50 | 4.82 | +0.42 | +9.55 | 73,944,152 | 352,627.72 |
| 22/09/2020 | 4.34 | 4.46 | 4.30 | 4.40 | +0.02 | +0.46 | 10,082,901 | 44,147.13 |
| 21/09/2020 | 4.34 | 4.52 | 4.32 | 4.38 | +0.10 | +2.34 | 10,837,602 | 48,036.92 |
| 18/09/2020 | 4.28 | 4.36 | 4.26 | 4.28 | +0.04 | +0.94 | 2,487,000 | 10,679.34 |
| 17/09/2020 | 4.28 | 4.32 | 4.24 | 4.24 | -0.08 | -1.85 | 1,901,581 | 8,140.65 |
| 16/09/2020 | 4.34 | 4.40 | 4.32 | 4.32 | -0.02 | -0.46 | 2,534,901 | 11,037.77 |
| 15/09/2020 | 4.24 | 4.34 | 4.24 | 4.34 | +0.12 | +2.84 | 4,711,500 | 20,185.79 |
| 14/09/2020 | 4.36 | 4.40 | 4.20 | 4.22 | -0.12 | -2.76 | 4,509,665 | 19,324.27 |
| 11/09/2020 | 4.42 | 4.50 | 4.34 | 4.34 | -0.08 | -1.81 | 2,917,612 | 12,926.90 |
| 10/09/2020 | 4.46 | 4.56 | 4.42 | 4.42 | 0.00 | 0.00 | 5,384,794 | 24,188.28 |
| 09/09/2020 | 4.38 | 4.48 | 4.36 | 4.42 | -0.08 | -1.78 | 4,117,501 | 18,190.42 |
| 08/09/2020 | 4.64 | 4.66 | 4.46 | 4.50 | -0.16 | -3.43 | 7,948,178 | 36,126.04 |
| 03/09/2020 | 4.68 | 4.74 | 4.66 | 4.66 | -0.04 | -0.85 | 5,427,639 | 25,500.70 |
| 02/09/2020 | 4.66 | 4.76 | 4.60 | 4.70 | +0.08 | +1.73 | 7,284,757 | 34,241.43 |
| 01/09/2020 | 4.64 | 4.66 | 4.58 | 4.62 | -0.06 | -1.28 | 8,788,501 | 40,561.19 |
| 31/08/2020 | 4.88 | 4.90 | 4.68 | 4.68 | -0.18 | -3.70 | 7,011,723 | 33,552.87 |
| 28/08/2020 | 4.92 | 4.96 | 4.86 | 4.86 | -0.02 | -0.41 | 6,179,350 | 30,245.86 |
| 27/08/2020 | 4.90 | 4.96 | 4.84 | 4.88 | -0.04 | -0.81 | 9,889,115 | 48,559.40 |
| 26/08/2020 | 5.00 | 5.00 | 4.86 | 4.92 | -0.04 | -0.81 | 9,457,150 | 46,543.77 |
| 25/08/2020 | 4.76 | 4.98 | 4.76 | 4.96 | +0.24 | +5.08 | 24,119,022 | 118,138.57 |
| 24/08/2020 | 4.64 | 4.72 | 4.48 | 4.72 | +0.12 | +2.61 | 8,416,511 | 38,591.20 |
| 21/08/2020 | 4.90 | 4.94 | 4.50 | 4.60 | -0.28 | -5.74 | 24,161,017 | 112,991.01 |
| 20/08/2020 | 4.92 | 5.05 | 4.84 | 4.88 | -0.17 | -3.37 | 19,720,011 | 96,985.31 |
| 19/08/2020 | 5.25 | 5.30 | 5.00 | 5.05 | -0.20 | -3.81 | 8,143,541 | 41,615.40 |
| 18/08/2020 | 5.40 | 5.45 | 5.10 | 5.25 | -0.15 | -2.78 | 10,649,950 | 55,959.82 |
| 17/08/2020 | 5.45 | 5.55 | 5.35 | 5.40 | -0.05 | -0.92 | 8,125,801 | 44,050.05 |
| 14/08/2020 | 5.65 | 5.65 | 5.40 | 5.45 | -0.25 | -4.39 | 12,545,765 | 69,470.58 |
| 13/08/2020 | 5.45 | 5.75 | 5.45 | 5.70 | +0.35 | +6.54 | 40,122,782 | 225,366.13 |
| 11/08/2020 | 5.50 | 5.55 | 5.30 | 5.35 | 0.00 | 0.00 | 21,519,852 | 116,582.60 |
| 10/08/2020 | 5.35 | 5.45 | 5.25 | 5.35 | -0.05 | -0.93 | 5,505,980 | 29,305.82 |
| 07/08/2020 | 5.60 | 5.60 | 5.30 | 5.40 | -0.05 | -0.92 | 10,747,320 | 58,984.22 |
| 06/08/2020 | 5.60 | 5.75 | 5.40 | 5.45 | +0.05 | +0.93 | 28,404,656 | 158,798.65 |
| 05/08/2020 | 5.40 | 5.65 | 5.35 | 5.40 | +0.15 | +2.86 | 40,361,699 | 222,203.76 |
| 04/08/2020 | 5.25 | 5.40 | 5.20 | 5.25 | +0.10 | +1.94 | 11,370,464 | 60,343.25 |
| 03/08/2020 | 5.30 | 5.35 | 5.15 | 5.15 | -0.20 | -3.74 | 6,384,850 | 33,360.57 |
The Information is provided for informative and educational purposes only.
