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) |
|---|---|---|---|---|---|---|---|---|
| 17/09/2021 | 22.70 | 22.90 | 22.50 | 22.60 | -0.10 | -0.44 | 9,263,691 | 210,225.09 |
| 16/09/2021 | 22.70 | 22.90 | 22.20 | 22.70 | -0.10 | -0.44 | 16,078,384 | 362,788.68 |
| 15/09/2021 | 23.10 | 23.20 | 22.50 | 22.80 | -0.20 | -0.87 | 14,990,961 | 340,929.30 |
| 14/09/2021 | 23.60 | 23.70 | 22.80 | 23.00 | -0.40 | -1.71 | 32,224,566 | 748,689.70 |
| 13/09/2021 | 22.90 | 23.50 | 22.80 | 23.40 | +0.70 | +3.08 | 42,377,972 | 981,473.60 |
| 10/09/2021 | 22.00 | 22.70 | 21.60 | 22.70 | +1.50 | +7.08 | 41,898,621 | 932,466.56 |
| 09/09/2021 | 21.60 | 21.60 | 21.10 | 21.20 | -0.40 | -1.85 | 15,112,790 | 322,331.41 |
| 08/09/2021 | 20.80 | 21.70 | 20.70 | 21.60 | +0.60 | +2.86 | 38,023,506 | 808,414.28 |
| 07/09/2021 | 22.10 | 22.10 | 21.00 | 21.00 | -1.20 | -5.41 | 49,978,698 | 1,064,815.32 |
| 06/09/2021 | 22.40 | 22.60 | 22.00 | 22.20 | -0.50 | -2.20 | 16,480,143 | 368,009.34 |
| 03/09/2021 | 23.10 | 23.20 | 22.50 | 22.70 | -0.30 | -1.30 | 18,061,023 | 411,024.74 |
| 02/09/2021 | 22.40 | 23.20 | 22.40 | 23.00 | +0.40 | +1.77 | 20,234,277 | 460,287.66 |
| 01/09/2021 | 22.70 | 22.90 | 22.40 | 22.60 | -0.50 | -2.16 | 23,285,830 | 526,673.72 |
| 31/08/2021 | 23.10 | 23.30 | 22.70 | 23.10 | 0.00 | 0.00 | 20,298,681 | 467,160.07 |
| 30/08/2021 | 23.30 | 23.70 | 23.00 | 23.10 | +0.10 | +0.43 | 24,024,945 | 559,455.46 |
| 27/08/2021 | 24.30 | 24.60 | 22.90 | 23.00 | -2.00 | -8.00 | 91,533,066 | 2,155,896.20 |
| 26/08/2021 | 25.25 | 25.50 | 24.80 | 25.00 | -0.25 | -0.99 | 14,927,330 | 375,712.40 |
| 25/08/2021 | 25.00 | 26.00 | 24.50 | 25.25 | +0.25 | +1.00 | 54,499,463 | 1,373,330.91 |
| 24/08/2021 | 24.00 | 25.00 | 23.60 | 25.00 | +1.20 | +5.04 | 61,256,748 | 1,500,181.02 |
| 23/08/2021 | 24.20 | 24.20 | 23.40 | 23.80 | -0.10 | -0.42 | 31,190,472 | 739,300.60 |
| 20/08/2021 | 24.30 | 24.40 | 23.70 | 23.90 | +0.10 | +0.42 | 34,855,091 | 835,388.52 |
| 19/08/2021 | 24.10 | 25.50 | 23.70 | 23.80 | +0.20 | +0.85 | 100,801,983 | 2,474,112.95 |
| 18/08/2021 | 24.10 | 24.10 | 23.50 | 23.60 | -0.30 | -1.26 | 17,449,005 | 413,239.70 |
| 17/08/2021 | 23.60 | 24.30 | 23.60 | 23.90 | +0.50 | +2.14 | 42,400,296 | 1,014,133.30 |
| 16/08/2021 | 25.00 | 25.00 | 23.00 | 23.40 | -1.60 | -6.40 | 83,663,683 | 1,963,221.05 |
| 13/08/2021 | 23.50 | 25.25 | 23.40 | 25.00 | +2.00 | +8.70 | 81,887,413 | 2,017,207.77 |
| 11/08/2021 | 23.10 | 23.40 | 22.80 | 23.00 | 0.00 | 0.00 | 22,143,781 | 510,702.91 |
| 10/08/2021 | 22.40 | 23.50 | 22.30 | 23.00 | +0.90 | +4.07 | 35,951,927 | 825,665.88 |
| 09/08/2021 | 23.00 | 23.10 | 22.00 | 22.10 | -1.20 | -5.15 | 43,825,922 | 981,641.57 |
| 06/08/2021 | 24.40 | 24.50 | 22.20 | 23.30 | -0.90 | -3.72 | 85,537,270 | 1,978,740.50 |
| 05/08/2021 | 23.70 | 25.25 | 23.60 | 24.20 | +0.80 | +3.42 | 54,010,203 | 1,320,314.83 |
| 04/08/2021 | 23.40 | 23.70 | 23.00 | 23.40 | +0.10 | +0.43 | 18,310,443 | 427,925.07 |
| 03/08/2021 | 23.90 | 24.20 | 22.90 | 23.30 | -0.70 | -2.92 | 31,086,983 | 729,973.11 |
| 02/08/2021 | 23.50 | 24.10 | 23.50 | 24.00 | +0.70 | +3.00 | 28,056,356 | 668,531.41 |
The Information is provided for informative and educational purposes only.
