Companies/Securities in Focus
PYLON : PYLON 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) |
|---|---|---|---|---|---|---|---|---|
| 25/02/2021 | 3.92 | 3.92 | 3.78 | 3.84 | -0.12 | -3.03 | 2,693,862 | 10,390.28 |
| 24/02/2021 | 3.96 | 3.96 | 3.92 | 3.96 | +0.02 | +0.51 | 443,817 | 1,747.12 |
| 23/02/2021 | 3.90 | 3.94 | 3.88 | 3.94 | +0.04 | +1.03 | 447,815 | 1,744.91 |
| 22/02/2021 | 3.90 | 3.94 | 3.90 | 3.90 | -0.02 | -0.51 | 649,800 | 2,537.98 |
| 19/02/2021 | 3.94 | 3.94 | 3.90 | 3.92 | -0.02 | -0.51 | 575,100 | 2,255.02 |
| 18/02/2021 | 3.94 | 3.98 | 3.94 | 3.94 | -0.02 | -0.51 | 739,250 | 2,917.11 |
| 17/02/2021 | 4.00 | 4.00 | 3.94 | 3.96 | -0.02 | -0.50 | 947,703 | 3,761.35 |
| 16/02/2021 | 3.96 | 4.00 | 3.96 | 3.98 | +0.02 | +0.51 | 1,147,805 | 4,560.75 |
| 15/02/2021 | 4.00 | 4.00 | 3.94 | 3.96 | 0.00 | 0.00 | 1,196,789 | 4,746.34 |
| 11/02/2021 | 3.98 | 4.00 | 3.96 | 3.96 | -0.02 | -0.50 | 829,500 | 3,291.14 |
| 10/02/2021 | 4.00 | 4.02 | 3.96 | 3.98 | 0.00 | 0.00 | 1,921,151 | 7,670.16 |
| 09/02/2021 | 3.92 | 3.98 | 3.88 | 3.98 | +0.08 | +2.05 | 2,735,101 | 10,746.30 |
| 08/02/2021 | 3.90 | 3.92 | 3.88 | 3.90 | +0.02 | +0.52 | 1,562,810 | 6,085.84 |
| 05/02/2021 | 3.90 | 3.90 | 3.84 | 3.88 | +0.02 | +0.52 | 548,925 | 2,127.86 |
| 04/02/2021 | 3.92 | 3.94 | 3.86 | 3.86 | -0.02 | -0.52 | 771,917 | 3,000.65 |
| 03/02/2021 | 3.90 | 3.96 | 3.86 | 3.88 | 0.00 | 0.00 | 910,070 | 3,543.56 |
| 02/02/2021 | 3.86 | 3.90 | 3.86 | 3.88 | +0.04 | +1.04 | 488,157 | 1,893.65 |
| 01/02/2021 | 3.84 | 3.86 | 3.80 | 3.84 | 0.00 | 0.00 | 998,022 | 3,824.30 |
| 29/01/2021 | 3.90 | 3.94 | 3.82 | 3.84 | -0.06 | -1.54 | 1,464,753 | 5,661.59 |
| 28/01/2021 | 3.94 | 3.94 | 3.90 | 3.90 | -0.04 | -1.02 | 1,230,601 | 4,826.38 |
| 27/01/2021 | 3.96 | 3.98 | 3.92 | 3.94 | -0.02 | -0.51 | 700,638 | 2,764.27 |
| 26/01/2021 | 3.98 | 3.98 | 3.94 | 3.96 | 0.00 | 0.00 | 395,964 | 1,568.07 |
| 25/01/2021 | 3.92 | 3.96 | 3.92 | 3.96 | +0.02 | +0.51 | 423,100 | 1,668.89 |
| 22/01/2021 | 4.00 | 4.00 | 3.94 | 3.94 | -0.06 | -1.50 | 604,878 | 2,397.94 |
| 21/01/2021 | 4.00 | 4.00 | 3.98 | 4.00 | 0.00 | 0.00 | 674,575 | 2,687.72 |
| 20/01/2021 | 3.96 | 4.00 | 3.96 | 4.00 | +0.02 | +0.50 | 424,657 | 1,689.50 |
| 19/01/2021 | 4.00 | 4.02 | 3.96 | 3.98 | +0.02 | +0.51 | 609,331 | 2,427.50 |
| 18/01/2021 | 3.98 | 4.00 | 3.94 | 3.96 | -0.02 | -0.50 | 667,026 | 2,651.06 |
| 15/01/2021 | 4.02 | 4.06 | 3.96 | 3.98 | -0.02 | -0.50 | 1,915,501 | 7,684.81 |
| 14/01/2021 | 3.90 | 4.04 | 3.90 | 4.00 | +0.10 | +2.56 | 3,372,676 | 13,440.88 |
| 13/01/2021 | 3.94 | 3.96 | 3.88 | 3.90 | -0.04 | -1.02 | 2,619,900 | 10,262.80 |
| 12/01/2021 | 3.94 | 3.94 | 3.90 | 3.94 | -0.02 | -0.51 | 849,436 | 3,329.11 |
| 11/01/2021 | 3.96 | 3.96 | 3.92 | 3.96 | +0.02 | +0.51 | 1,172,832 | 4,622.13 |
| 08/01/2021 | 3.94 | 3.98 | 3.92 | 3.94 | +0.02 | +0.51 | 1,219,501 | 4,814.90 |
| 07/01/2021 | 4.00 | 4.00 | 3.90 | 3.92 | -0.04 | -1.01 | 3,319,451 | 13,032.68 |
| 06/01/2021 | 3.94 | 4.00 | 3.92 | 3.96 | +0.02 | +0.51 | 1,298,900 | 5,141.30 |
| 05/01/2021 | 3.90 | 3.98 | 3.90 | 3.94 | +0.06 | +1.55 | 657,900 | 2,586.06 |
| 04/01/2021 | 3.94 | 3.94 | 3.76 | 3.88 | -0.06 | -1.52 | 2,234,419 | 8,566.67 |
The Information is provided for informative and educational purposes only.
