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) |
|---|---|---|---|---|---|---|---|---|
| 01/03/2021 | 10.30 | 11.80 | 9.95 | 11.40 | +0.40 | +3.64 | 31,116,006 | 348,639.14 |
| 25/02/2021 | 11.40 | 11.90 | 11.00 | 11.00 | -0.30 | -2.65 | 44,971,158 | 513,297.13 |
| 24/02/2021 | 11.80 | 11.80 | 11.00 | 11.30 | +0.10 | +0.89 | 51,348,162 | 587,349.85 |
| 23/02/2021 | 10.50 | 11.50 | 10.20 | 11.20 | +0.80 | +7.69 | 58,415,355 | 635,543.74 |
| 22/02/2021 | 9.35 | 10.70 | 9.30 | 10.40 | +0.85 | +8.90 | 88,314,038 | 882,277.99 |
| 19/02/2021 | 9.10 | 9.55 | 8.75 | 9.55 | +0.20 | +2.14 | 49,617,347 | 453,492.78 |
| 18/02/2021 | 9.10 | 9.35 | 9.05 | 9.35 | +0.50 | +5.65 | 48,698,909 | 449,412.05 |
| 17/02/2021 | 8.80 | 9.00 | 8.75 | 8.85 | +0.25 | +2.91 | 48,110,272 | 425,473.21 |
| 16/02/2021 | 8.75 | 8.95 | 8.60 | 8.60 | +0.05 | +0.58 | 50,316,490 | 439,381.75 |
| 15/02/2021 | 8.70 | 8.70 | 8.40 | 8.55 | +0.25 | +3.01 | 28,982,547 | 248,463.08 |
| 11/02/2021 | 7.90 | 8.35 | 7.80 | 8.30 | +0.40 | +5.06 | 23,060,538 | 188,347.75 |
| 10/02/2021 | 8.05 | 8.05 | 7.85 | 7.90 | 0.00 | 0.00 | 7,926,619 | 62,977.94 |
| 09/02/2021 | 8.05 | 8.10 | 7.90 | 7.90 | -0.15 | -1.86 | 11,609,316 | 92,837.44 |
| 08/02/2021 | 7.75 | 8.05 | 7.75 | 8.05 | +0.35 | +4.55 | 21,257,865 | 168,903.92 |
| 05/02/2021 | 7.45 | 7.85 | 7.40 | 7.70 | +0.35 | +4.76 | 35,044,122 | 270,021.34 |
| 04/02/2021 | 7.40 | 7.45 | 7.30 | 7.35 | -0.05 | -0.68 | 3,628,687 | 26,701.40 |
| 03/02/2021 | 7.40 | 7.55 | 7.30 | 7.40 | 0.00 | 0.00 | 11,827,337 | 88,025.54 |
| 02/02/2021 | 7.50 | 7.60 | 7.35 | 7.40 | -0.10 | -1.33 | 15,376,312 | 114,505.77 |
| 01/02/2021 | 7.20 | 7.55 | 7.20 | 7.50 | +0.30 | +4.17 | 25,387,382 | 188,157.71 |
The Information is provided for informative and educational purposes only.
